iShares III iSh Global Agg Bond ETF USD Hedged Acc
(AGGU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$5.54
|
$5.54
|
$5.51
|
$5.52
|
594,603
|
|
21/11/2024
|
$5.51
|
$5.54
|
$5.51
|
$5.52
|
433,181
|
|
20/11/2024
|
$5.53
|
$5.54
|
$5.51
|
$5.51
|
1,529,349
|
|
19/11/2024
|
$5.51
|
$5.53
|
$5.51
|
$5.51
|
716,518
|
|
18/11/2024
|
$5.50
|
$5.52
|
$5.50
|
$5.51
|
2,316,432
|
|
15/11/2024
|
$5.53
|
$5.53
|
$5.50
|
$5.53
|
11,259,300
|
|
14/11/2024
|
$5.48
|
$5.53
|
$5.48
|
$5.53
|
309,397
|
|
13/11/2024
|
$5.54
|
$5.54
|
$5.50
|
$5.52
|
102,098
|
|
12/11/2024
|
$5.55
|
$5.55
|
$5.52
|
$5.53
|
282,345
|
|
11/11/2024
|
$5.56
|
$5.60
|
$5.52
|
$5.53
|
930,806
|
|
08/11/2024
|
$5.53
|
$5.54
|
$5.52
|
$5.54
|
302,532
|
|
07/11/2024
|
$5.52
|
$5.52
|
$5.49
|
$5.52
|
357,361
|
|
06/11/2024
|
$5.55
|
$5.55
|
$5.49
|
$5.49
|
657,317
|
|
05/11/2024
|
$5.53
|
$5.53
|
$5.51
|
$5.51
|
260,807
|
|
04/11/2024
|
$5.50
|
$5.53
|
$5.50
|
$5.52
|
166,951
|
|
01/11/2024
|
$5.54
|
$5.54
|
$5.51
|
$5.51
|
2,498,732
|
|
31/10/2024
|
$5.54
|
$5.54
|
$5.50
|
$5.52
|
5,835,118
|
|
30/10/2024
|
$5.55
|
$5.55
|
$5.52
|
$5.53
|
448,920
|
|
29/10/2024
|
$5.53
|
$5.54
|
$5.50
|
$5.52
|
58,007
|
|
28/10/2024
|
$5.53
|
$5.55
|
$5.52
|
$5.53
|
180,029
|
|
25/10/2024
|
$5.52
|
$5.56
|
$5.52
|
$5.53
|
484,242
|
|
24/10/2024
|
$5.53
|
$5.60
|
$5.52
|
$5.53
|
47,265
|
|
23/10/2024
|
$5.58
|
$5.60
|
$5.52
|
$5.53
|
219,723
|
|
22/10/2024
|
$5.55
|
$5.70
|
$5.52
|
$5.53
|
639,259
|
|
21/10/2024
|
$5.59
|
$5.59
|
$5.54
|
$5.54
|
1,086,728
|
|
18/10/2024
|
$5.56
|
$5.57
|
$5.55
|
$5.57
|
3,689,067
|
|
17/10/2024
|
$5.59
|
$5.59
|
$5.55
|
$5.56
|
86,212
|
|
16/10/2024
|
$5.59
|
$5.59
|
$5.56
|
$5.57
|
142,817
|
|
15/10/2024
|
$5.51
|
$5.56
|
$5.51
|
$5.55
|
876,957
|
|
14/10/2024
|
$5.57
|
$5.57
|
$5.53
|
$5.54
|
261,732
|
|
11/10/2024
|
$5.55
|
$5.87
|
$5.53
|
$5.55
|
76,272
|
|
10/10/2024
|
$5.59
|
$5.59
|
$5.53
|
$5.54
|
321,853
|
|
09/10/2024
|
$5.55
|
$5.57
|
$5.54
|
$5.54
|
596,423
|
|
08/10/2024
|
$5.55
|
$5.56
|
$5.54
|
$5.55
|
342,330
|
|
07/10/2024
|
$5.55
|
$5.56
|
$5.54
|
$5.54
|
599,538
|
|
04/10/2024
|
$5.61
|
$5.61
|
$5.55
|
$5.56
|
1,491,802
|
|
03/10/2024
|
$5.60
|
$5.62
|
$5.59
|
$5.59
|
1,516,068
|
|
02/10/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.60
|
773,413
|
|
01/10/2024
|
$5.62
|
$5.62
|
$5.59
|
$5.60
|
816,250
|
|
30/09/2024
|
$5.62
|
$5.62
|
$5.59
|
$5.60
|
963,164
|
|
27/09/2024
|
$5.62
|
$5.62
|
$5.59
|
$5.59
|
233,088
|
|
26/09/2024
|
$5.62
|
$5.62
|
$5.59
|
$5.59
|
149,461
|
|
25/09/2024
|
$5.60
|
$5.63
|
$5.59
|
$5.60
|
113,970
|
|
24/09/2024
|
$5.62
|
$5.62
|
$5.58
|
$5.59
|
372,870
|
|
23/09/2024
|
$5.62
|
$5.62
|
$5.58
|
$5.60
|
710,203
|
|
20/09/2024
|
$5.57
|
$5.61
|
$5.57
|
$5.59
|
210,529
|
|
19/09/2024
|
$5.62
|
$5.62
|
$5.59
|
$5.60
|
4,015,276
|
|
18/09/2024
|
$5.61
|
$5.62
|
$5.60
|
$5.60
|
286,091
|
|
17/09/2024
|
$5.67
|
$5.67
|
$5.60
|
$5.60
|
242,062
|
|
16/09/2024
|
$5.64
|
$5.64
|
$5.60
|
$5.61
|
199,939
|
|
13/09/2024
|
$5.59
|
$5.63
|
$5.59
|
$5.59
|
107,024
|
|
12/09/2024
|
$5.65
|
$5.65
|
$5.59
|
$5.61
|
61,644
|
|
11/09/2024
|
$5.61
|
$5.63
|
$5.59
|
$5.60
|
61,129
|
|
10/09/2024
|
$5.61
|
$5.61
|
$5.58
|
$5.60
|
741,680
|
|
09/09/2024
|
$5.60
|
$5.60
|
$5.57
|
$5.59
|
1,382,132
|
|
06/09/2024
|
$5.61
|
$5.61
|
$5.57
|
$5.59
|
214,752
|
|
05/09/2024
|
$5.57
|
$5.58
|
$5.56
|
$5.57
|
1,375,074
|
|
04/09/2024
|
$5.55
|
$5.57
|
$5.55
|
$5.55
|
198,330
|
|
03/09/2024
|
$5.53
|
$5.55
|
$5.52
|
$5.55
|
66,724
|
|
02/09/2024
|
$5.55
|
$5.55
|
$5.52
|
$5.54
|
113,221
|
|
30/08/2024
|
$5.54
|
$5.55
|
$5.53
|
$5.54
|
427,636
|
|
29/08/2024
|
$5.57
|
$5.87
|
$5.53
|
$5.54
|
122,267
|
|
28/08/2024
|
$5.57
|
$5.57
|
$5.54
|
$5.55
|
1,088,582
|
|
27/08/2024
|
$5.60
|
$5.72
|
$5.53
|
$5.53
|
1,369,600
|
|
26/08/2024
|
$5.55
|
$5.58
|
$5.53
|
$5.54
|
97,985
|
|
23/08/2024
|
$5.55
|
$5.58
|
$5.53
|
$5.54
|
97,985
|
|
22/08/2024
|
$5.55
|
$5.58
|
$5.53
|
$5.54
|
97,985
|
|
21/08/2024
|
$5.55
|
$5.55
|
$5.54
|
$5.55
|
620,757
|
|
20/08/2024
|
$5.55
|
$5.56
|
$5.52
|
$5.54
|
760,613
|
|
19/08/2024
|
$5.52
|
$5.55
|
$5.52
|
$5.51
|
584,053
|
|
16/08/2024
|
$5.54
|
$5.54
|
$5.51
|
$5.51
|
613,416
|
|
15/08/2024
|
$5.54
|
$5.54
|
$5.51
|
$5.52
|
355,060
|
|
14/08/2024
|
$5.59
|
$5.60
|
$5.52
|
$5.54
|
151,906
|
|
13/08/2024
|
$5.51
|
$5.53
|
$5.51
|
$5.53
|
671,055
|
|
12/08/2024
|
$5.52
|
$5.52
|
$5.48
|
$5.51
|
257,624
|
|
09/08/2024
|
$5.52
|
$5.52
|
$5.50
|
$5.51
|
580,523
|
|
08/08/2024
|
$5.50
|
$5.51
|
$5.49
|
$5.49
|
1,199,466
|
|
07/08/2024
|
$5.52
|
$5.52
|
$5.49
|
$5.49
|
1,056,154
|
|
06/08/2024
|
$5.53
|
$5.53
|
$5.50
|
$5.51
|
507,935
|
|
05/08/2024
|
$5.58
|
$5.58
|
$5.52
|
$5.53
|
1,999,771
|
|
02/08/2024
|
$5.52
|
$5.60
|
$5.50
|
$5.55
|
743,755
|
|
01/08/2024
|
$5.47
|
$5.50
|
$5.47
|
$5.50
|
1,351,471
|
|
31/07/2024
|
$5.46
|
$5.47
|
$5.43
|
$5.47
|
564,254
|
|
30/07/2024
|
$5.47
|
$5.47
|
$5.44
|
$5.45
|
150,645
|
|
29/07/2024
|
$5.45
|
$5.47
|
$5.44
|
$5.44
|
220,613
|
|
26/07/2024
|
$5.42
|
$5.44
|
$5.42
|
$5.43
|
488,702
|
|
25/07/2024
|
$5.44
|
$5.44
|
$5.42
|
$5.43
|
140,711
|
|
24/07/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.43
|
204,533
|
|
23/07/2024
|
$5.41
|
$5.43
|
$5.41
|
$5.42
|
2,032,680
|
|
22/07/2024
|
$5.41
|
$5.43
|
$5.41
|
$5.42
|
120,776
|
|
19/07/2024
|
$5.43
|
$5.45
|
$5.42
|
$5.43
|
283,423
|
|
18/07/2024
|
$5.46
|
$5.46
|
$5.43
|
$5.43
|
244,101
|
|
17/07/2024
|
$5.43
|
$5.44
|
$5.41
|
$5.43
|
307,409
|
|
16/07/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.43
|
382,953
|
|
15/07/2024
|
$5.44
|
$5.44
|
$5.41
|
$5.43
|
644,158
|
|
12/07/2024
|
$5.41
|
$5.44
|
$5.41
|
$5.42
|
227,432
|
|
11/07/2024
|
$5.38
|
$5.43
|
$5.38
|
$5.42
|
662,821
|
|
10/07/2024
|
$5.39
|
$5.40
|
$5.39
|
$5.40
|
808,398
|
|
09/07/2024
|
$5.40
|
$5.40
|
$5.38
|
$5.38
|
764,543
|
|
08/07/2024
|
$5.38
|
$5.39
|
$5.38
|
$5.39
|
623,549
|
|
05/07/2024
|
$5.38
|
$5.40
|
$5.38
|
$5.39
|
301,113
|
|
04/07/2024
|
$5.40
|
$5.40
|
$5.37
|
$5.37
|
94,217
|
|
03/07/2024
|
$5.37
|
$5.38
|
$5.35
|
$5.38
|
261,183
|
|
02/07/2024
|
$5.38
|
$5.38
|
$5.34
|
$5.36
|
744,442
|
|
01/07/2024
|
$5.37
|
$5.37
|
$5.34
|
$5.34
|
158,330
|
|
28/06/2024
|
$5.38
|
$5.39
|
$5.37
|
$5.37
|
326,727
|
|
27/06/2024
|
$5.37
|
$5.39
|
$5.37
|
$5.37
|
743,136
|
|
26/06/2024
|
$5.39
|
$5.41
|
$5.37
|
$5.37
|
433,907
|
|
25/06/2024
|
$5.41
|
$5.41
|
$5.39
|
$5.39
|
3,199,349
|
|
24/06/2024
|
$5.39
|
$5.40
|
$5.38
|
$5.39
|
158,019
|
|
21/06/2024
|
$5.40
|
$5.41
|
$5.39
|
$5.39
|
671,065
|
|
20/06/2024
|
$5.39
|
$5.39
|
$5.38
|
$5.38
|
129,061
|
|
19/06/2024
|
$5.40
|
$5.40
|
$5.39
|
$5.40
|
22,194
|
|
18/06/2024
|
$5.38
|
$5.39
|
$5.38
|
$5.39
|
1,195,129
|
|
17/06/2024
|
$5.42
|
$5.42
|
$5.37
|
$5.38
|
387,550
|
|
14/06/2024
|
$5.39
|
$5.41
|
$5.38
|
$5.40
|
112,773
|
|
13/06/2024
|
$5.40
|
$5.40
|
$5.37
|
$5.39
|
513,837
|
|
12/06/2024
|
$5.35
|
$5.39
|
$5.35
|
$5.38
|
1,471,077
|
|
11/06/2024
|
$5.34
|
$5.36
|
$5.33
|
$5.33
|
391,156
|
|
10/06/2024
|
$5.35
|
$5.35
|
$5.33
|
$5.33
|
746,191
|
|
07/06/2024
|
$5.37
|
$5.37
|
$5.34
|
$5.35
|
692,415
|
|
06/06/2024
|
$5.37
|
$5.37
|
$5.35
|
$5.37
|
670,830
|
|
05/06/2024
|
$5.37
|
$5.37
|
$5.35
|
$5.37
|
478,920
|
|
04/06/2024
|
$5.35
|
$5.37
|
$5.33
|
$5.37
|
1,040,210
|
|
03/06/2024
|
$5.33
|
$5.36
|
$5.32
|
$5.35
|
36,414
|
|
31/05/2024
|
$5.28
|
$5.33
|
$5.28
|
$5.33
|
2,330,336
|
|
30/05/2024
|
$5.30
|
$5.32
|
$5.30
|
$5.31
|
626,895
|
|
29/05/2024
|
$5.33
|
$5.33
|
$5.30
|
$5.30
|
81,625
|
|
28/05/2024
|
$5.31
|
$5.35
|
$5.31
|
$5.33
|
467,481
|
|
27/05/2024
|
$5.34
|
$5.34
|
$5.33
|
$5.33
|
24,007
|