iShares Core Global Aggregate Bond UCITS ETF - AGGG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4.46	4.47	4.47	4.47	4.46	440,968
January 13, 2026	4.46	4.45	4.45	4.47	4.45	205,105
January 12, 2026	4.46	4.46	4.46	4.48	4.46	238,672
January 09, 2026	4.46	4.46	4.46	4.47	4.45	233,117
January 08, 2026	4.47	4.46	4.46	4.47	4.45	692,078
January 07, 2026	4.47	4.47	4.47	4.48	4.46	1.79M
January 06, 2026	4.47	4.46	4.46	4.48	4.46	1.1M
January 05, 2026	4.45	4.46	4.46	4.46	4.45	1.39M
January 02, 2026	4.47	4.47	4.47	4.48	4.46	2.69M
December 31, 2025	4.47	4.48	4.48	4.49	4.46	147,822
December 30, 2025	4.49	4.47	4.47	4.49	4.47	1.56M
December 29, 2025	4.49	4.48	4.48	4.49	4.46	3.76M
December 24, 2025	4.45	4.48	4.48	4.49	4.45	100,470
December 23, 2025	4.46	4.46	4.46	4.47	4.45	936,417
December 22, 2025	4.45	4.45	4.45	4.46	4.44	395,636
December 19, 2025	4.45	4.45	4.45	4.46	4.44	290,775
December 18, 2025	4.46	4.46	4.46	4.49	4.45	425,532
December 17, 2025	4.46	4.46	4.46	4.46	4.45	204,960
December 16, 2025	4.46	4.46	4.46	4.48	4.45	621,867
December 15, 2025	4.45	4.45	4.45	4.46	4.44	353,531
December 12, 2025	4.46	4.44	4.44	4.47	4.44	192,594
December 11, 2025	4.45	4.46	4.46	4.47	4.44	698,419
December 10, 2025	4.43	4.44	4.44	4.45	4.43	307,494
December 09, 2025	4.43	4.43	4.43	4.45	4.43	437,947
December 08, 2025	4.44	4.43	4.43	4.46	4.43	989,956
December 05, 2025	4.47	4.44	4.44	4.47	4.44	156,356
December 04, 2025	4.46	4.45	4.45	4.46	4.45	45,320
December 03, 2025	4.45	4.46	4.46	4.46	4.45	537,990
December 02, 2025	4.44	4.45	4.45	4.46	4.44	180,838
December 01, 2025	4.45	4.44	4.44	4.46	4.44	602,379
November 28, 2025	4.47	4.45	4.45	4.48	4.45	121,035
November 27, 2025	4.46	4.46	4.46	4.47	4.45	157,014
November 26, 2025	4.45	4.46	4.46	4.46	4.44	1.65M
November 25, 2025	4.43	4.45	4.45	4.45	4.43	655,262
November 24, 2025	4.43	4.43	4.43	4.44	4.43	1.47M
November 21, 2025	4.44	4.43	4.43	4.44	4.42	622,875
November 20, 2025	4.43	4.42	4.42	4.43	4.4	115,479
November 19, 2025	4.43	4.42	4.42	4.44	4.42	121,891
November 18, 2025	4.44	4.43	4.43	4.45	4.43	172,814
November 17, 2025	4.44	4.44	4.44	4.45	4.43	229,531
November 14, 2025	4.45	4.44	4.44	4.46	4.44	75,600
November 13, 2025	4.46	4.45	4.45	4.46	4.44	390,417
November 12, 2025	4.46	4.45	4.45	4.46	4.44	164,027
November 11, 2025	4.45	4.45	4.45	4.45	4.44	142,594
November 10, 2025	4.45	4.44	4.44	4.45	4.43	340,361
November 07, 2025	4.45	4.45	4.45	4.45	4.43	204,878
November 06, 2025	4.43	4.44	4.44	4.45	4.43	84,527
November 05, 2025	4.44	4.42	4.42	4.45	4.42	623,953
November 04, 2025	4.44	4.44	4.44	4.45	4.43	238,867
November 03, 2025	4.45	4.44	4.44	4.46	4.43	505,052
October 31, 2025	4.44	4.44	4.44	4.46	4.44	732,258
October 30, 2025	4.46	4.45	4.45	4.47	4.44	155,794
October 29, 2025	4.48	4.48	4.48	4.49	4.47	109,350
October 28, 2025	4.48	4.48	4.48	4.5	4.47	112,672
October 27, 2025	4.46	4.47	4.47	4.47	4.46	1.98M
October 24, 2025	4.47	4.47	4.47	4.48	4.46	139,387
October 23, 2025	4.47	4.47	4.47	4.47	4.46	1.93M
October 22, 2025	4.47	4.47	4.47	4.48	4.46	910,382
October 21, 2025	4.48	4.47	4.47	4.48	4.47	621,060
October 20, 2025	4.47	4.48	4.48	4.48	4.47	555,960

iShares Core Global Aggregate Bond UCITS ETF (AGGG.L) LSE