iShares Core Global Aggregate Bond UCITS ETF (AGGU.L) LSE
5.80
-0.009(-0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.8 | 5.8 | 5.8 | 5.83 | 5.79 | 557,668 |
| March 12, 2026 | 5.83 | 5.81 | 5.81 | 5.85 | 5.8 | 795,882 |
| March 11, 2026 | 5.85 | 5.82 | 5.82 | 5.86 | 5.82 | 577,757 |
| March 10, 2026 | 5.86 | 5.86 | 5.86 | 5.87 | 5.84 | 230,585 |
| March 09, 2026 | 5.83 | 5.85 | 5.85 | 5.85 | 5.81 | 554,554 |
| March 06, 2026 | 5.85 | 5.85 | 5.85 | 5.87 | 5.83 | 124,218 |
| March 05, 2026 | 5.86 | 5.84 | 5.84 | 5.89 | 5.84 | 1.32M |
| March 04, 2026 | 5.89 | 5.87 | 5.87 | 5.9 | 5.85 | 401,244 |
| March 03, 2026 | 5.9 | 5.86 | 5.86 | 5.9 | 5.84 | 649,377 |
| March 02, 2026 | 5.9 | 5.87 | 5.87 | 5.93 | 5.87 | 203,097 |
| February 27, 2026 | 5.89 | 5.89 | 5.89 | 5.9 | 5.88 | 2.57M |
| February 26, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.88 | 455,638 |
| February 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | 880,722 |
| February 24, 2026 | 5.89 | 5.88 | 5.88 | 5.89 | 5.88 | 3.7M |
| February 23, 2026 | 5.9 | 5.88 | 5.88 | 5.9 | 5.87 | 532,945 |
| February 20, 2026 | 5.87 | 5.87 | 0 | 5.89 | 5.87 | 267,799 |
| February 19, 2026 | 5.87 | 5.87 | 0 | 5.87 | 5.85 | 180,297 |
| February 18, 2026 | 5.87 | 5.87 | 0 | 5.89 | 5.87 | 530,883 |
| February 17, 2026 | 5.88 | 5.88 | 0 | 5.89 | 5.87 | 249,201 |
| February 16, 2026 | 5.88 | 5.87 | 0 | 5.88 | 5.86 | 824,341 |
| February 13, 2026 | 5.86 | 5.87 | 0 | 5.89 | 5.84 | 1.51M |
| February 12, 2026 | 5.84 | 5.86 | 0 | 5.86 | 5.84 | 279,246 |
| February 11, 2026 | 5.85 | 5.84 | 0 | 5.85 | 5.83 | 316,571 |
| February 10, 2026 | 5.84 | 5.85 | 0 | 5.85 | 5.83 | 1.13M |
| February 09, 2026 | 5.82 | 5.83 | 0 | 5.84 | 5.82 | 864,574 |
| February 06, 2026 | 5.83 | 5.83 | 0 | 5.85 | 5.82 | 599,197 |
| February 05, 2026 | 5.81 | 5.82 | 0 | 5.83 | 5.81 | 520,789 |
| February 04, 2026 | 5.81 | 5.82 | 0 | 5.83 | 5.81 | 300,935 |
| February 03, 2026 | 5.81 | 5.81 | 0 | 5.81 | 5.8 | 3.08M |
| February 02, 2026 | 5.82 | 5.81 | 0 | 5.83 | 5.81 | 1.36M |
| January 30, 2026 | 5.81 | 5.82 | 0 | 5.82 | 5.8 | 5.76M |
| January 29, 2026 | 5.81 | 5.81 | 0 | 5.82 | 5.81 | 621,164 |
| January 28, 2026 | 5.82 | 5.82 | 0 | 5.82 | 5.81 | 1M |
| January 27, 2026 | 5.82 | 5.81 | 0 | 5.82 | 5.81 | 1.57M |
| January 26, 2026 | 5.81 | 5.82 | 0 | 5.82 | 5.81 | 661,394 |
| January 23, 2026 | 6.15 | 5.8 | 0 | 6.15 | 5.8 | 427,029 |
| January 22, 2026 | 5.81 | 5.8 | 0 | 5.82 | 5.8 | 283,151 |
| January 21, 2026 | 5.8 | 5.8 | 0 | 5.8 | 5.79 | 1.95M |
| January 20, 2026 | 5.81 | 5.79 | 0 | 5.82 | 5.79 | 497,299 |
| January 19, 2026 | 5.81 | 5.8 | 0 | 5.82 | 5.8 | 112,415 |
| January 16, 2026 | 5.82 | 5.81 | 0 | 5.83 | 5.81 | 354,423 |
| January 15, 2026 | 5.82 | 5.82 | 0 | 5.83 | 5.82 | 323,443 |
| January 14, 2026 | 5.81 | 5.82 | 0 | 5.83 | 5.81 | 728,481 |
| January 13, 2026 | 5.81 | 5.81 | 0 | 5.82 | 5.8 | 676,089 |
| January 12, 2026 | 5.81 | 5.81 | 0 | 5.82 | 5.81 | 893,348 |
| January 09, 2026 | 5.81 | 5.81 | 0 | 5.81 | 5.8 | 923,567 |
| January 08, 2026 | 5.81 | 5.81 | 0 | 5.82 | 5.8 | 607,385 |
| January 07, 2026 | 5.8 | 5.81 | 0 | 5.82 | 5.8 | 1.54M |
| January 06, 2026 | 5.8 | 5.79 | 0 | 5.81 | 5.79 | 579,581 |
| January 05, 2026 | 5.79 | 5.8 | 0 | 5.8 | 5.79 | 485,523 |
| January 02, 2026 | 5.8 | 5.79 | 0 | 5.81 | 5.79 | 1.49M |
| December 31, 2025 | 5.81 | 5.81 | 0 | 5.81 | 5.8 | 4.12M |
| December 30, 2025 | 5.81 | 5.8 | 0 | 5.81 | 5.79 | 1.59M |
| December 29, 2025 | 5.8 | 5.8 | 0 | 5.81 | 5.8 | 858,505 |
| December 24, 2025 | 5.8 | 5.8 | 0 | 5.8 | 5.79 | 252,514 |
| December 23, 2025 | 5.79 | 5.79 | 0 | 5.8 | 5.78 | 917,849 |
| December 22, 2025 | 5.78 | 5.79 | 0 | 5.8 | 5.78 | 247,168 |
| December 19, 2025 | 5.79 | 5.79 | 0 | 5.8 | 5.79 | 1.46M |
| December 18, 2025 | 5.8 | 5.8 | 0 | 5.8 | 5.78 | 135,382 |
| December 17, 2025 | 5.8 | 5.78 | 0 | 5.8 | 5.78 | 1.03M |
