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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4.41	4.4	4.4	4.41	4.39	11,639
September 26, 2025	4.39	4.39	4.39	4.4	4.39	11,992
September 25, 2025	4.4	4.39	4.39	4.4	4.39	14,532
September 24, 2025	4.4	4.4	4.4	4.4	4.4	177
September 23, 2025	4.4	4.4	4.4	4.4	4.4	15,457
September 22, 2025	4.43	4.4	4.4	4.43	4.38	5,027
September 19, 2025	4.4	4.4	4.4	4.41	4.4	9,422
September 18, 2025	4.42	4.4	4.4	4.42	4.4	957
September 17, 2025	4.42	4.42	4.42	4.43	4.42	117
September 16, 2025	4.42	4.42	4.42	4.42	4.42	466
September 15, 2025	4.38	4.42	4.42	4.43	4.38	18,495
September 12, 2025	4.41	4.41	4.41	4.41	4.41	2,625
September 11, 2025	4.42	4.42	4.42	4.42	4.42	220
September 10, 2025	4.41	4.41	4.41	4.41	4.41	1,362
September 09, 2025	4.41	4.4	4.4	4.41	4.4	3,074
September 08, 2025	4.4	4.41	4.41	4.41	4.4	2,183
September 05, 2025	4.35	4.4	4.4	4.4	4.35	13,184
September 04, 2025	4.36	4.37	4.37	4.37	4.36	5,774
September 03, 2025	4.31	4.36	4.36	4.36	4.31	10,049
September 02, 2025	4.34	4.34	4.34	4.35	4.34	888
September 01, 2025	4.37	4.35	4.35	4.38	4.35	1,737
August 29, 2025	4.35	4.35	4.35	4.35	4.35	8,112
August 28, 2025	4.33	4.36	4.36	4.36	4.33	7,345
August 27, 2025	4.35	4.34	4.34	4.35	4.34	4,435
August 26, 2025	4.36	4.35	4.35	4.37	4.34	20,624
August 22, 2025	4.36	4.35	4.35	4.36	4.33	4,094
August 21, 2025	4.32	4.33	4.33	4.34	4.32	37
August 20, 2025	4.34	4.34	4.34	4.34	4.34	0
August 19, 2025	4.33	4.33	4.33	4.33	4.33	1,929
August 18, 2025	4.34	4.33	4.33	4.34	4.33	26,223
August 15, 2025	4.35	4.33	4.33	4.35	4.33	4,049
August 14, 2025	4.33	4.34	4.34	4.36	4.33	3,021
August 13, 2025	4.35	4.35	4.35	4.35	4.35	5,834
August 12, 2025	4.34	4.33	4.33	4.34	4.33	5,353
August 11, 2025	4.34	4.34	4.34	4.35	4.33	1,986
August 08, 2025	4.34	4.34	4.34	4.34	4.33	3,205
August 07, 2025	4.36	4.35	4.35	4.36	4.35	131
August 06, 2025	4.37	4.35	4.35	4.37	4.34	11,352
August 05, 2025	4.34	4.35	4.35	4.35	4.34	2,763
August 04, 2025	4.34	4.34	4.34	4.35	4.33	561
August 01, 2025	4.33	4.33	4.33	4.34	4.3	10,336
July 31, 2025	4.32	4.32	4.32	4.32	4.31	1,879
July 30, 2025	4.32	4.31	4.31	4.32	4.31	336
July 29, 2025	4.29	4.31	4.31	4.31	4.29	1,486
July 28, 2025	4.32	4.3	4.3	4.33	4.3	674
July 25, 2025	4.29	4.29	4.29	4.29	4.29	10,610
July 24, 2025	4.29	4.3	4.3	4.3	4.29	40,738
July 23, 2025	4.3	4.3	4.3	4.3	4.3	1,548
July 22, 2025	4.3	4.31	4.31	4.31	4.3	5,804
July 21, 2025	4.27	4.3	4.3	4.3	4.27	3,934
July 18, 2025	4.31	4.29	4.29	4.31	4.28	1,459
July 17, 2025	4.28	4.28	4.28	4.28	4.28	0
July 16, 2025	4.27	4.27	4.27	4.28	4.27	60,533
July 15, 2025	4.28	4.27	4.27	4.28	4.27	11,709
July 14, 2025	4.31	4.28	4.28	4.31	4.28	7,024
July 11, 2025	4.29	4.29	4.29	4.29	4.29	8,539
July 10, 2025	4.33	4.3	4.3	4.33	4.3	2,241
July 09, 2025	4.29	4.29	4.29	4.29	4.29	9,420
July 08, 2025	4.28	4.28	4.28	4.28	4.28	2,952
July 07, 2025	4.3	4.3	4.3	4.3	4.29	265,930

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