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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.81	4.77	4.77	4.81	4.77	1,982
August 15, 2025	4.79	4.78	4.78	4.81	4.78	51
August 14, 2025	4.8	4.78	4.78	4.8	4.78	52,905
August 13, 2025	4.79	4.79	4.79	4.79	4.78	14,697
August 12, 2025	4.79	4.78	4.78	4.8	4.77	7,974
August 11, 2025	4.79	4.78	4.78	4.81	4.78	5,452
August 08, 2025	4.8	4.78	4.78	4.81	4.78	76
August 07, 2025	4.79	4.8	4.8	4.8	4.79	73,723
August 06, 2025	4.8	4.79	4.79	4.8	4.78	17,061
August 05, 2025	4.82	4.79	4.79	4.82	4.79	5,764
August 04, 2025	4.78	4.79	4.79	4.81	4.78	1,082
August 01, 2025	4.76	4.78	4.78	4.78	4.72	51,149
July 31, 2025	4.76	4.75	4.75	4.76	4.75	13,480
July 30, 2025	4.76	4.75	4.75	4.76	4.75	32,133
July 29, 2025	4.74	4.75	4.75	4.75	4.74	1,438
July 28, 2025	4.77	4.73	4.73	4.77	4.72	11,133
July 25, 2025	4.74	4.74	4.74	4.74	4.74	0
July 24, 2025	4.74	4.74	4.74	4.74	4.73	2,700
July 23, 2025	4.74	4.74	4.74	4.75	4.74	5,679
July 22, 2025	4.73	4.75	4.75	4.77	4.73	13,697
July 21, 2025	4.77	4.74	4.74	4.77	4.74	7,128
July 18, 2025	4.76	4.73	4.73	4.76	4.73	648,585
July 17, 2025	4.71	4.72	4.72	4.72	4.71	47,519
July 16, 2025	4.71	4.71	4.71	4.72	4.71	11,056
July 15, 2025	4.73	4.71	4.71	4.73	4.71	108,015
July 14, 2025	4.76	4.73	4.73	4.76	4.72	89,565
July 11, 2025	4.74	4.73	4.73	4.74	4.73	320,606
July 10, 2025	4.75	4.75	4.75	4.77	4.75	3,500
July 09, 2025	4.69	4.74	4.74	4.74	4.69	821,750
July 08, 2025	4.75	4.73	4.73	4.75	4.73	44,797
July 07, 2025	4.78	4.75	4.75	4.78	4.74	100,125
July 04, 2025	4.76	4.76	4.76	4.77	4.75	4,990
July 03, 2025	4.8	4.75	4.75	4.8	4.75	24,871
July 02, 2025	4.77	4.76	4.76	4.77	4.76	443,001
July 01, 2025	4.8	4.77	4.77	4.8	4.76	11,675
June 30, 2025	4.79	4.76	4.76	4.79	4.76	4,554
June 27, 2025	4.77	4.76	4.76	4.77	4.76	520,729
June 26, 2025	4.76	4.75	4.75	4.78	4.75	41,362
June 25, 2025	4.76	4.74	4.74	4.76	4.74	304,661
June 24, 2025	4.73	4.75	4.75	4.76	4.73	15,179
June 23, 2025	4.73	4.75	4.75	4.75	4.73	328
June 20, 2025	4.73	4.73	4.73	4.73	4.73	10
June 19, 2025	4.73	4.73	4.73	4.73	4.73	7,450
June 18, 2025	4.72	4.73	4.73	4.73	4.72	1,138
June 17, 2025	4.72	4.72	4.72	4.72	4.71	28,733
June 16, 2025	4.72	4.72	4.72	4.72	4.72	63,891
June 13, 2025	4.73	4.71	4.71	4.73	4.71	1.07M
June 12, 2025	4.71	4.74	4.74	4.74	4.71	6,626
June 11, 2025	4.71	4.71	4.71	4.71	4.71	4,694
June 10, 2025	4.72	4.71	4.71	4.72	4.7	30,224
June 09, 2025	4.66	4.7	4.7	4.7	4.66	2,075
June 06, 2025	4.73	4.7	4.7	4.73	4.7	8,140
June 05, 2025	4.75	4.72	4.72	4.75	4.72	65,251
June 04, 2025	4.7	4.73	4.73	4.73	4.7	13,350
June 03, 2025	4.73	4.7	4.7	4.73	4.7	10,344
June 02, 2025	4.73	4.7	4.7	4.73	4.7	14,654
May 30, 2025	4.7	4.71	4.71	4.71	4.7	11,921
May 29, 2025	4.71	4.7	4.7	4.71	4.68	6,734
May 28, 2025	4.7	4.68	4.68	4.7	4.68	10,601
May 27, 2025	4.66	4.7	4.7	4.72	4.66	33,698

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