iShares US Aggregate Bond UCITS ETF USD (Dist) - SUAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.16	70.82	70.82	71.16	70.74	139
December 03, 2025	71.64	70.93	70.93	71.64	70.93	2,433
December 02, 2025	71.47	71.66	71.66	71.66	71.47	2,091
December 01, 2025	72.08	71.45	71.45	72.08	71.34	91
November 28, 2025	71.98	71.7	71.7	71.98	71.7	366
November 27, 2025	71.75	71.67	71.67	71.83	71.67	842
November 26, 2025	72.19	71.69	71.69	72.19	71.69	180
November 25, 2025	71.97	71.96	71.96	71.97	71.96	260
November 24, 2025	72.45	72.17	72.17	72.45	72.17	0
November 21, 2025	72.34	72.15	72.15	72.34	72.15	2,989
November 20, 2025	72.11	72.04	72.04	72.11	72.04	31
November 19, 2025	71.75	72.06	72.06	72.06	71.75	381
November 18, 2025	71.67	71.68	71.68	71.7	71.63	1,416
November 17, 2025	71.59	71.48	71.48	71.59	71.41	1,323
November 14, 2025	71.5	71.58	71.58	71.75	71.5	107
November 13, 2025	71.49	71.4	71.4	71.84	71.4	323
November 12, 2025	73.4	73.4	72.03	73.55	73.28	516
November 11, 2025	73.12	73.11	73.11	73.21	73.06	503
November 10, 2025	72.84	72.96	72.96	72.96	72.8	342
November 07, 2025	73.05	73.07	73.07	73.07	73.05	2
November 06, 2025	73.27	73.36	73.36	73.4	73.27	3,589
November 05, 2025	73.7	73.48	73.48	73.73	73.48	43
November 04, 2025	73.52	73.71	73.71	73.77	73.45	1,543
November 03, 2025	73.25	73.03	73.03	73.25	73.03	29
October 31, 2025	73.32	73.32	73.32	73.32	73.32	2
October 30, 2025	73.04	73.21	73.21	73.21	73.04	292
October 29, 2025	73.37	73.05	73.05	73.37	73.05	3,067
October 28, 2025	72.63	72.76	72.76	72.76	72.63	2,270
October 27, 2025	72.31	72.51	72.51	72.51	72.31	4,496
October 24, 2025	72.61	72.7	72.7	72.7	72.47	352
October 23, 2025	72.36	72.58	72.58	72.61	72.36	1,408
October 22, 2025	72.59	72.42	72.42	72.59	72.42	1,570
October 21, 2025	72.24	72.41	72.41	72.44	72.24	6,261
October 20, 2025	72.3	72.05	72.05	72.3	71.79	2,786
October 17, 2025	72	72.04	72.04	72.04	71.97	571
October 16, 2025	71.87	71.75	71.75	71.87	71.75	0
October 15, 2025	72.23	72	72	72.23	72	157
October 14, 2025	72.71	72.33	72.33	72.71	72.33	922
October 13, 2025	71.99	72.04	72.04	72.11	71.96	1,449
October 10, 2025	72.06	71.96	71.96	72.32	71.96	873
October 09, 2025	71.97	71.97	71.97	71.97	71.97	0
October 08, 2025	71.45	71.3	71.3	71.45	71.3	433
October 07, 2025	71.17	71.21	71.21	71.21	71.09	1,214
October 06, 2025	71.08	70.97	70.97	71.51	70.97	156
October 03, 2025	71.22	71.15	71.15	71.22	71.15	141
October 02, 2025	71.06	71.42	71.42	71.42	70.97	2,282
October 01, 2025	71.13	70.97	70.97	71.13	70.91	0
September 30, 2025	71.44	71.13	71.13	71.44	71.08	612
September 29, 2025	71.08	71.1	71.1	71.1	71.03	600
September 26, 2025	71.33	71.33	71.33	71.33	71.33	1,668
September 25, 2025	71.24	71.3	71.3	71.3	71.24	1,418
September 24, 2025	71.02	71	71	71.02	71	200
September 23, 2025	70.94	70.64	70.64	70.94	70.64	0
September 22, 2025	70.98	70.72	70.72	70.98	70.7	1,351
September 19, 2025	70.73	70.85	70.85	70.93	70.73	308
September 18, 2025	70.32	70.54	70.54	70.54	70.32	532
September 17, 2025	70.41	70.25	70.25	70.41	70.25	543
September 16, 2025	70.37	70.35	70.35	70.37	70.35	951
September 15, 2025	70.46	70.56	70.56	70.56	70.45	503
September 12, 2025	70.83	70.61	70.76	70.83	70.61	572

iShares US Aggregate Bond UCITS ETF USD (Dist) (SUAG.L) LSE