iShares Global AAA-AA Govt Bond UCITS ETF USD (Dist) (SAAA.L) LSE

59.80

+0.215(+0.36%)

Updated at August 19 08:10AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59.69	59.59	59.59	59.69	59.58	167
August 15, 2025	59.82	59.65	59.65	59.82	59.62	16
August 14, 2025	59.78	59.76	59.76	59.78	59.76	10
August 13, 2025	59.92	60	60	60	59.92	28
August 12, 2025	60.2	59.91	59.91	60.2	59.91	86
August 11, 2025	60.1	60.22	60.22	60.34	60.09	222
August 08, 2025	60.55	60.31	60.31	60.55	60.23	32
August 07, 2025	60.99	60.53	60.53	60.99	60.53	1,239
August 06, 2025	61.01	60.74	60.74	61.01	60.74	34
August 05, 2025	60.46	60.7	60.7	60.98	60.46	77
August 04, 2025	60.91	60.75	60.75	60.91	60.59	79
August 01, 2025	60.25	60.65	60.65	60.75	60.19	343
July 31, 2025	60.42	60.27	60.27	60.42	60.27	0
July 30, 2025	60.28	60.12	60.12	60.28	59.98	992
July 29, 2025	60.33	60.21	60.21	60.33	60.08	110
July 28, 2025	60.25	60.09	60.09	60.25	60.08	173
July 25, 2025	60.24	60.28	60.28	60.28	60.05	21
July 24, 2025	59.91	60.14	60.14	60.14	59.91	225
July 23, 2025	60.25	60.11	60.11	60.25	60.11	0
July 22, 2025	60.46	60.43	60.43	60.46	60.25	27
July 21, 2025	60.09	60.16	60.16	60.16	60	188
July 18, 2025	59.87	59.95	59.95	59.95	59.87	334
July 17, 2025	59.81	59.81	59.81	59.95	59.81	93
July 16, 2025	60.18	59.92	59.92	60.18	59.64	97,351
July 15, 2025	60.15	59.91	59.91	60.2	59.91	38
July 14, 2025	60.25	60	60	60.25	60	26
July 11, 2025	59.68	59.8	59.8	60.11	59.68	30
July 10, 2025	59.82	59.74	59.74	59.88	59.68	25
July 09, 2025	59.85	59.69	59.69	59.85	59.66	45
July 08, 2025	59.85	59.79	59.79	59.85	59.76	13
July 07, 2025	60.18	59.71	59.71	60.18	59.68	171
July 04, 2025	60.23	60.06	60.06	60.23	60	207
July 03, 2025	60.17	59.98	59.98	60.28	59.94	131
July 02, 2025	59.9	60.05	60.05	60.05	59.8	56
July 01, 2025	59.91	59.94	59.94	60.05	59.85	86
June 30, 2025	59.74	59.73	59.73	59.74	59.65	1,320
June 27, 2025	59.61	59.51	59.51	59.61	59.51	0
June 26, 2025	59.49	59.48	59.48	59.62	59.44	419
June 25, 2025	59.53	59.58	59.58	59.78	59.48	108
June 24, 2025	59.72	59.72	59.72	59.83	59.6	184
June 23, 2025	60.03	59.94	59.94	60.03	59.93	125
June 20, 2025	59.86	59.82	59.82	59.97	59.82	2
June 19, 2025	59.84	59.87	59.87	59.9	59.79	429
June 18, 2025	59.84	60.01	60.01	60.01	59.84	218
June 17, 2025	59.62	59.79	59.79	59.8	59.62	5
June 16, 2025	59.47	59.63	59.63	59.63	59.47	5,141
June 13, 2025	60	59.5	59.5	60.02	59.5	156,861
June 12, 2025	59.75	59.79	59.79	59.82	59.75	169
June 11, 2025	59.45	59.44	59.44	59.45	59.42	26
June 10, 2025	59.47	59.36	59.36	59.49	59.36	240
June 09, 2025	59.18	59.05	59.05	59.2	59.01	244
June 06, 2025	59.24	59.08	59.08	59.24	59.04	309
June 05, 2025	59.44	59.07	59.07	59.44	59.02	1,346
June 04, 2025	59.32	59.22	59.22	59.32	59.21	148
June 03, 2025	59.18	59.19	59.19	59.39	59.18	4,650
June 02, 2025	59.23	59.2	59.2	59.23	59.12	901
May 30, 2025	59.35	59.3	59.3	59.35	59.05	188
May 29, 2025	58.89	59.32	59.32	59.32	58.89	68
May 28, 2025	58.74	58.82	58.82	59.08	58.74	2,917
May 27, 2025	59.01	58.87	58.87	59.02	58.73	118,587