iShares III Gbl Agg Bd Esg Etf Gbp Hdg(Acc)

(AEGG)
Sector: n/a
471.23p
1.65p 0.35
Last updated: 16:38:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 471.25p 471.25p 470.01p 471.23p 2,456
07/11/2024 468.75p 470.25p 467.90p 469.58p 3,575
06/11/2024 468.75p 470.55p 468.40p 468.40p 76
05/11/2024 470.70p 470.95p 469.20p 469.20p 7
04/11/2024 470.70p 470.75p 466.95p 470.05p 106,092
01/11/2024 470.70p 470.30p 469.30p 469.30p 1,068
31/10/2024 470.70p 471.25p 469.40p 470.50p 502
30/10/2024 470.65p 472.35p 470.30p 469.55p 137,114
29/10/2024 470.00p 473.05p 469.55p 469.55p 2,080
28/10/2024 470.00p 472.95p 470.00p 470.15p 15,758
25/10/2024 470.50p 471.85p 471.13p 471.12p 12
24/10/2024 470.50p 471.72p 471.42p 470.00p 100,471
23/10/2024 470.50p 471.05p 469.96p 470.00p 212,660
22/10/2024 471.25p 471.25p 470.73p 470.95p 2,358
21/10/2024 473.80p 474.05p 471.15p 471.60p 53,875
18/10/2024 472.95p 474.75p 472.95p 474.75p 10,168
17/10/2024 474.85p 474.90p 473.10p 474.15p 172
16/10/2024 474.25p 474.57p 474.25p 474.53p 265
15/10/2024 471.80p 473.45p 471.80p 473.05p 12,784
14/10/2024 472.90p 472.70p 471.64p 471.97p 156
11/10/2024 472.10p 475.50p 472.10p 472.90p 570
10/10/2024 473.20p 472.30p 471.55p 472.07p 30
09/10/2024 473.20p 473.75p 472.48p 472.48p 1
08/10/2024 473.20p 473.25p 472.35p 472.35p 21,061
07/10/2024 481.25p 474.55p 472.45p 472.45p 22
04/10/2024 481.25p 476.52p 473.35p 473.62p 0
03/10/2024 481.25p 477.95p 476.52p 476.53p 14
02/10/2024 481.25p 481.25p 477.60p 477.60p 235
01/10/2024 476.65p 479.10p 475.15p 478.45p 15,021
30/09/2024 476.65p 477.95p 477.13p 477.12p 629
27/09/2024 476.65p 477.60p 477.09p 477.10p 4,191
26/09/2024 476.65p 477.55p 476.48p 476.48p 3,352
25/09/2024 476.65p 478.65p 476.78p 476.77p 2,097
24/09/2024 476.65p 477.38p 476.65p 477.37p 16,546
23/09/2024 476.20p 477.70p 476.72p 476.73p 32
20/09/2024 476.20p 478.00p 475.65p 476.67p 129
19/09/2024 478.25p 478.35p 474.20p 477.85p 905
18/09/2024 478.35p 478.22p 477.43p 477.43p 25,689
17/09/2024 478.35p 480.90p 478.10p 478.55p 767
16/09/2024 478.45p 478.80p 478.65p 478.65p 1
13/09/2024 478.45p 478.50p 476.22p 477.02p 0
12/09/2024 478.45p 480.80p 477.02p 477.68p 761
11/09/2024 478.45p 479.50p 477.67p 477.10p 215
10/09/2024 478.55p 478.55p 476.10p 477.10p 6,619
09/09/2024 477.15p 478.20p 474.05p 475.93p 54
06/09/2024 477.15p 477.15p 476.35p 476.85p 333
05/09/2024 474.00p 474.85p 471.50p 474.42p 50
04/09/2024 474.10p 475.05p 473.62p 473.82p 880
03/09/2024 472.45p 473.70p 472.27p 472.28p 1
02/09/2024 472.45p 472.55p 470.66p 471.93p 19
30/08/2024 472.45p 472.95p 471.92p 471.93p 424
29/08/2024 472.45p 472.45p 472.18p 472.40p 250
28/08/2024 471.40p 471.80p 471.40p 471.80p 78
27/08/2024 473.35p 473.35p 472.20p 472.40p 3,456
26/08/2024 472.50p 473.30p 471.73p 471.72p 9
23/08/2024 472.50p 473.30p 471.73p 471.72p 9
22/08/2024 472.50p 473.30p 471.73p 471.72p 9
21/08/2024 472.50p 472.50p 472.48p 472.48p 1,906
20/08/2024 472.35p 472.35p 471.30p 472.05p 97
19/08/2024 469.70p 471.75p 469.70p 471.23p 108
16/08/2024 471.10p 471.10p 470.85p 470.85p 190
15/08/2024 470.80p 472.20p 469.30p 469.30p 2,022
14/08/2024 471.30p 472.36p 471.30p 472.22p 1,601
13/08/2024 471.05p 471.23p 470.35p 471.23p 891
12/08/2024 470.55p 471.10p 468.95p 469.93p 3,001
09/08/2024 469.25p 469.85p 468.78p 469.70p 13,909
08/08/2024 469.70p 470.15p 468.28p 468.28p 11
07/08/2024 469.95p 470.05p 468.63p 468.63p 5
06/08/2024 471.85p 471.85p 470.55p 470.87p 2
05/08/2024 471.45p 473.26p 470.75p 470.75p 296
02/08/2024 471.70p 471.90p 470.85p 471.27p 44,730
01/08/2024 467.25p 468.90p 466.86p 468.90p 113,010
31/07/2024 463.70p 466.08p 463.70p 466.07p 69
30/07/2024 465.50p 465.50p 464.63p 464.62p 51
29/07/2024 463.15p 464.55p 463.15p 464.55p 120
26/07/2024 462.90p 464.05p 462.63p 463.05p 1,351
25/07/2024 463.45p 463.90p 462.62p 463.05p 433
24/07/2024 462.90p 463.04p 462.65p 462.65p 97,180
23/07/2024 462.30p 462.85p 462.30p 462.75p 3
22/07/2024 464.10p 464.10p 462.22p 462.38p 62,639
19/07/2024 464.15p 464.15p 462.10p 462.60p 191,572
18/07/2024 463.00p 463.90p 462.90p 463.25p 711
17/07/2024 463.10p 463.81p 463.09p 463.28p 38
16/07/2024 463.10p 463.10p 462.29p 462.97p 5,954
15/07/2024 463.25p 462.45p 462.13p 462.45p 6,308
12/07/2024 463.25p 463.25p 461.95p 462.17p 13,707
11/07/2024 459.15p 462.33p 459.15p 462.33p 51
10/07/2024 460.55p 460.55p 460.08p 460.07p 795
09/07/2024 460.60p 460.60p 459.27p 459.28p 150,638
08/07/2024 459.60p 460.40p 459.39p 460.40p 10,200
05/07/2024 457.50p 460.13p 458.08p 460.02p 0
04/07/2024 457.50p 458.10p 457.50p 458.10p 7,565
03/07/2024 458.75p 458.75p 456.46p 458.70p 1,858
02/07/2024 457.35p 457.45p 456.15p 456.55p 14,100
01/07/2024 457.80p 458.50p 456.20p 456.20p 32,982
28/06/2024 459.45p 459.45p 459.20p 459.20p 99
27/06/2024 461.00p 459.40p 457.70p 458.93p 0
26/06/2024 461.00p 461.35p 459.00p 459.00p 18,673
25/06/2024 459.95p 460.50p 459.73p 459.88p 22,677
24/06/2024 459.80p 460.31p 459.72p 459.78p 23,846
21/06/2024 459.45p 461.35p 458.80p 459.55p 0
20/06/2024 459.45p 459.53p 459.19p 459.47p 149,107
19/06/2024 459.80p 460.04p 459.80p 459.80p 8,085
18/06/2024 460.30p 460.30p 459.65p 459.65p 876
17/06/2024 457.50p 460.49p 459.18p 459.18p 99,980
14/06/2024 457.50p 461.00p 458.95p 460.42p 0
13/06/2024 457.50p 458.98p 457.50p 458.97p 664
12/06/2024 456.85p 458.83p 456.85p 458.83p 304
11/06/2024 456.35p 457.15p 455.50p 455.50p 23
10/06/2024 453.75p 455.08p 453.75p 455.03p 1,936
07/06/2024 456.95p 458.34p 456.22p 456.23p 112
06/06/2024 456.95p 458.05p 457.60p 458.05p 26,050
05/06/2024 456.95p 457.32p 456.95p 457.00p 253
04/06/2024 456.60p 457.40p 456.27p 457.00p 1,261
03/06/2024 455.40p 455.90p 454.60p 455.80p 98
31/05/2024 452.65p 454.31p 452.60p 453.90p 59
30/05/2024 452.55p 453.17p 452.10p 453.18p 607
29/05/2024 455.10p 455.10p 452.15p 452.15p 1,946
28/05/2024 455.40p 455.80p 454.43p 454.43p 15
27/05/2024 456.35p 456.35p 454.68p 454.68p 7
24/05/2024 456.35p 456.35p 454.68p 454.68p 7
23/05/2024 456.60p 456.35p 453.35p 453.90p 0
22/05/2024 456.60p 455.45p 454.96p 455.45p 4,046
21/05/2024 456.60p 456.80p 455.35p 455.95p 117
20/05/2024 455.80p 455.80p 455.45p 455.45p 1
17/05/2024 456.35p 456.90p 456.05p 456.05p 2,273
16/05/2024 455.85p 457.52p 457.07p 457.12p 921
15/05/2024 455.85p 457.30p 455.85p 457.03p 241
14/05/2024 454.55p 454.77p 454.36p 454.58p 120,233
13/05/2024 454.65p 455.15p 454.41p 454.48p 576
10/05/2024 454.10p 455.62p 454.38p 454.37p 2,747