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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	4.88	4.87	4.87	4.88	4.87	39,681
November 24, 2025	4.83	4.87	4.87	4.87	4.83	16,492
November 21, 2025	4.89	4.86	4.86	4.89	4.86	1.06M
November 20, 2025	4.86	4.85	4.85	4.87	4.84	96,950
November 19, 2025	4.83	4.85	4.85	4.85	4.83	4,827
November 18, 2025	4.85	4.84	4.84	4.85	4.84	26,496
November 17, 2025	4.83	4.85	4.85	4.88	4.83	267,692
November 14, 2025	4.85	4.85	4.85	4.85	4.85	88,561
November 13, 2025	4.86	4.86	4.86	4.86	4.85	13,143
November 12, 2025	4.85	4.86	4.86	4.89	4.85	26,772
November 11, 2025	4.84	4.86	4.86	4.88	4.82	28,874
November 10, 2025	4.85	4.85	4.85	4.87	4.85	25,334
November 07, 2025	4.86	4.86	4.86	4.86	4.85	12,194
November 06, 2025	4.86	4.86	4.86	4.87	4.84	44,340
November 05, 2025	4.87	4.84	4.84	4.89	4.84	7,049
November 04, 2025	4.85	4.86	4.86	4.88	4.85	13,243
November 03, 2025	4.87	4.85	4.85	4.89	4.82	12,716
October 31, 2025	4.85	4.86	4.86	4.86	4.85	93,449
October 30, 2025	4.88	4.87	4.87	4.88	4.85	23,033
October 29, 2025	4.92	4.89	4.89	4.92	4.89	244,641
October 28, 2025	4.89	4.89	4.89	4.9	4.89	11,745
October 27, 2025	4.88	4.89	4.89	4.91	4.87	75,654
October 24, 2025	4.89	4.89	4.89	4.89	4.89	3,648
October 23, 2025	4.89	4.89	4.89	4.89	4.89	18,746
October 22, 2025	4.9	4.9	4.9	4.9	4.9	7,993
October 21, 2025	4.89	4.9	4.9	4.9	4.89	51,152
October 20, 2025	4.9	4.89	4.89	4.9	4.85	57,705
October 17, 2025	4.94	4.88	4.88	4.94	4.88	17,081
October 16, 2025	4.88	4.87	4.87	4.88	4.87	167,644
October 15, 2025	4.91	4.88	4.88	4.91	4.88	28,987
October 14, 2025	4.86	4.86	4.86	4.88	4.86	132,874
October 13, 2025	4.89	4.86	4.86	4.89	4.85	199,040
October 10, 2025	4.88	4.87	4.87	4.88	4.84	3.51M
October 09, 2025	4.86	4.84	4.84	4.87	4.84	45,237
October 08, 2025	4.84	4.85	4.85	4.85	4.84	6,721
October 07, 2025	4.82	4.85	4.85	4.87	4.82	7,720
October 06, 2025	4.84	4.84	4.84	4.84	4.84	2,651
October 03, 2025	4.88	4.85	4.85	4.88	4.85	4,122
October 02, 2025	4.84	4.85	4.85	4.87	4.84	26,646
October 01, 2025	4.83	4.84	4.84	4.86	4.82	10,305
September 30, 2025	4.85	4.84	4.84	4.85	4.84	65,996
September 29, 2025	4.85	4.84	4.84	4.85	4.83	60,582
September 26, 2025	4.83	4.83	4.83	4.85	4.82	4,198
September 25, 2025	4.83	4.82	4.82	4.83	4.82	8,081
September 24, 2025	4.82	4.84	4.84	4.85	4.82	2,156
September 23, 2025	4.84	4.83	4.83	4.85	4.83	561
September 22, 2025	4.85	4.83	4.83	4.85	4.83	4,733
September 19, 2025	4.84	4.84	4.84	4.84	4.84	1,184
September 18, 2025	4.84	4.85	4.85	4.86	4.84	89,175
September 17, 2025	4.9	4.87	4.87	4.9	4.87	17,070
September 16, 2025	4.86	4.86	4.86	4.88	4.86	106,029
September 15, 2025	4.87	4.86	4.86	4.89	4.84	53,479
September 12, 2025	4.86	4.85	4.85	4.86	4.85	248,003

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