iShares US Aggregate Bond UCITS ETF - IUAE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.93	4.9	4.9	4.93	4.89	306,470
February 19, 2026	4.9	4.9	4.9	4.92	4.89	4,608
February 18, 2026	4.91	4.91	4.91	4.91	4.9	104,466
February 17, 2026	4.9	4.91	4.91	4.93	4.9	41,950
February 16, 2026	4.93	4.92	4.92	4.95	4.91	42,838
February 13, 2026	4.9	4.91	4.91	4.91	4.9	30,751
February 12, 2026	4.85	4.89	4.89	4.89	4.85	1.63M
February 11, 2026	4.88	4.87	4.87	4.88	4.87	4,980
February 10, 2026	4.9	4.88	4.88	4.9	4.87	31,201
February 09, 2026	4.88	4.87	4.87	4.88	4.86	83,404
February 06, 2026	4.87	4.87	4.87	4.9	4.84	226,413
February 05, 2026	4.85	4.86	4.86	4.86	4.84	28,217
February 04, 2026	4.86	4.85	4.85	4.86	4.85	47,577
February 03, 2026	4.86	4.85	4.85	4.86	4.84	41,322
February 02, 2026	4.87	4.85	4.85	4.87	4.83	45,154
January 30, 2026	4.85	4.86	4.86	4.86	4.85	65,870
January 29, 2026	4.87	4.86	4.86	4.87	4.85	104,139
January 28, 2026	4.88	4.86	4.86	4.89	4.85	10,727
January 27, 2026	4.85	4.86	4.86	4.87	4.85	76,503
January 26, 2026	4.89	4.86	4.86	4.89	4.86	49,418
January 23, 2026	4.87	4.86	4.86	4.87	4.85	447,778
January 22, 2026	4.86	4.85	4.85	4.86	4.85	23,796
January 21, 2026	4.85	4.85	4.85	4.85	4.84	17,473
January 20, 2026	4.85	4.85	4.85	4.85	4.83	223,495
January 19, 2026	4.83	4.85	4.85	4.85	4.83	503,838
January 16, 2026	4.87	4.86	4.86	4.87	4.86	2,385
January 15, 2026	4.88	4.87	4.87	4.91	4.87	18,723
January 14, 2026	4.87	4.87	4.87	4.89	4.87	1.6M
January 13, 2026	4.84	4.86	4.86	4.87	4.84	187,654
January 12, 2026	4.86	4.86	4.86	4.86	4.86	43,238
January 09, 2026	4.86	4.86	4.86	4.87	4.85	11,349
January 08, 2026	4.88	4.85	4.85	4.88	4.85	11,170
January 07, 2026	4.86	4.86	4.86	4.89	4.86	4,363
January 06, 2026	4.87	4.85	4.85	4.87	4.83	44,540
January 05, 2026	4.88	4.86	4.86	4.88	4.85	1,821
January 02, 2026	4.87	4.86	4.86	4.87	4.85	74,661
December 31, 2025	4.9	4.87	4.87	4.9	4.83	67
December 30, 2025	4.9	4.87	4.87	4.9	4.86	54,116
December 29, 2025	4.9	4.87	4.87	4.9	4.86	12,613
December 24, 2025	4.86	4.86	4.86	4.86	4.86	0
December 23, 2025	4.87	4.86	4.86	4.89	4.85	81,194
December 22, 2025	4.88	4.85	4.85	4.88	4.85	16,020
December 19, 2025	4.87	4.86	4.86	4.87	4.84	507,950
December 18, 2025	4.85	4.87	4.87	4.87	4.85	15,551
December 17, 2025	4.85	4.85	4.85	4.85	4.84	7,397
December 16, 2025	4.88	4.85	4.85	4.88	4.85	67,254
December 15, 2025	4.82	4.85	4.85	4.87	4.82	23,063
December 12, 2025	4.89	4.84	4.84	4.89	4.84	10,784
December 11, 2025	4.84	4.86	4.86	4.86	4.84	138,670
December 10, 2025	4.83	4.85	4.85	4.85	4.83	31,475
December 09, 2025	4.84	4.84	4.84	4.85	4.84	8,106
December 08, 2025	4.82	4.84	4.84	4.88	4.82	8,162
December 05, 2025	4.85	4.85	4.85	4.86	4.85	1,808
December 04, 2025	4.88	4.86	4.86	4.88	4.86	139
December 03, 2025	4.89	4.86	4.86	4.89	4.86	242,222
December 02, 2025	4.86	4.86	4.86	4.88	4.85	95,688
December 01, 2025	4.89	4.86	4.86	4.9	4.86	42,121
November 28, 2025	4.89	4.88	4.88	4.89	4.88	70,005
November 27, 2025	4.88	4.89	4.89	4.89	4.88	9,451
November 26, 2025	4.91	4.88	4.88	4.91	4.88	16,674

iShares US Aggregate Bond UCITS ETF (IUAE.L) LSE