iShares VI iSh Glb AAA-AA Gvt Bnd ETF USD Acc

(GAAA)
Sector: n/a
$4.49
$0.00 0.04
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $4.51 $4.51 $4.49 $4.49 22,497
07/11/2024 $4.49 $4.50 $4.48 $4.49 13,056
06/11/2024 $4.51 $4.51 $4.45 $4.47 7,949
05/11/2024 $4.52 $4.53 $4.51 $4.52 14,495
04/11/2024 $4.53 $4.53 $4.52 $4.52 12,630
01/11/2024 $4.51 $4.52 $4.51 $4.51 4,560
31/10/2024 $4.52 $4.52 $4.50 $4.51 4,901
30/10/2024 $4.54 $4.54 $4.51 $4.51 7,109
29/10/2024 $4.52 $4.52 $4.50 $4.51 24,118
28/10/2024 $4.53 $4.54 $4.52 $4.53 35,750
25/10/2024 $4.54 $4.55 $4.54 $4.54 8,564
24/10/2024 $4.53 $4.54 $4.53 $4.52 18,149
23/10/2024 $4.52 $4.52 $4.51 $4.52 44,790
22/10/2024 $4.54 $4.55 $4.53 $4.53 27,857
21/10/2024 $4.58 $4.58 $4.55 $4.55 13,713
18/10/2024 $4.58 $4.59 $4.58 $4.59 16,063
17/10/2024 $4.58 $4.59 $4.57 $4.57 22,235
16/10/2024 $4.59 $4.59 $4.59 $4.59 6,808
15/10/2024 $4.58 $4.58 $4.58 $4.58 4,377
14/10/2024 $4.56 $4.58 $4.56 $4.57 15,744
11/10/2024 $4.60 $4.60 $4.57 $4.58 2,083
10/10/2024 $4.57 $4.58 $4.57 $4.58 29,321
09/10/2024 $4.60 $4.60 $4.58 $4.59 34,630
08/10/2024 $4.60 $4.60 $4.59 $4.59 21,808
07/10/2024 $4.62 $4.63 $4.60 $4.60 15,486
04/10/2024 $4.66 $4.66 $4.61 $4.61 15,272
03/10/2024 $4.67 $4.67 $4.66 $4.66 2,681
02/10/2024 $4.69 $4.73 $4.68 $4.69 10,470
01/10/2024 $4.72 $4.73 $4.72 $4.72 9,669
30/09/2024 $4.72 $4.73 $4.72 $4.72 13,804
27/09/2024 $4.71 $4.72 $4.71 $4.72 19,999
26/09/2024 $4.71 $4.72 $4.71 $4.71 2,428
25/09/2024 $4.72 $4.75 $4.69 $4.70 17,368
24/09/2024 $4.70 $4.72 $4.69 $4.72 21,516
23/09/2024 $4.69 $4.70 $4.69 $4.70 19,244
20/09/2024 $4.71 $4.71 $4.68 $4.68 2,415
19/09/2024 $4.68 $4.71 $4.68 $4.69 6,603
18/09/2024 $4.70 $4.71 $4.69 $4.69 2,520
17/09/2024 $4.72 $4.72 $4.70 $4.70 9,198
16/09/2024 $4.71 $4.72 $4.70 $4.71 14,562
13/09/2024 $4.69 $4.70 $4.67 $4.66 15,750
12/09/2024 $4.66 $4.67 $4.66 $4.67 10,258
11/09/2024 $4.67 $4.68 $4.66 $4.66 19,561
10/09/2024 $4.66 $4.66 $4.65 $4.66 15,808
09/09/2024 $4.66 $4.66 $4.64 $4.66 24,457
06/09/2024 $4.69 $4.71 $4.68 $4.68 9,304
05/09/2024 $4.68 $4.68 $4.66 $4.66 3,992
04/09/2024 $4.64 $4.66 $4.64 $4.66 4,005
03/09/2024 $4.62 $4.63 $4.61 $4.62 1,730
02/09/2024 $4.64 $4.64 $4.61 $4.63 33,039
30/08/2024 $4.65 $4.65 $4.63 $4.63 2,054
29/08/2024 $4.66 $4.66 $4.63 $4.64 15,244
28/08/2024 $4.67 $4.67 $4.66 $4.66 7,015
27/08/2024 $4.68 $4.68 $4.66 $4.66 20,028
26/08/2024 $4.66 $4.67 $4.64 $4.64 25,784
23/08/2024 $4.66 $4.67 $4.64 $4.64 25,784
22/08/2024 $4.66 $4.67 $4.64 $4.64 25,784
21/08/2024 $4.66 $4.66 $4.64 $4.66 20,313
20/08/2024 $4.64 $4.65 $4.63 $4.64 23,281
19/08/2024 $4.61 $4.62 $4.61 $4.62 18,542
16/08/2024 $4.59 $4.60 $4.58 $4.59 3,313
15/08/2024 $4.60 $4.61 $4.58 $4.58 0
14/08/2024 $4.60 $4.62 $4.60 $4.61 12,649
13/08/2024 $4.57 $4.60 $4.57 $4.59 30,804
12/08/2024 $4.56 $4.57 $4.55 $4.57 19,566
09/08/2024 $4.55 $4.57 $4.55 $4.56 31,308
08/08/2024 $4.56 $4.56 $4.53 $4.54 32,367
07/08/2024 $4.57 $4.57 $4.54 $4.55 25,404
06/08/2024 $4.57 $4.58 $4.57 $4.57 36,327
05/08/2024 $4.59 $4.62 $4.59 $4.60 13,989
02/08/2024 $4.57 $4.57 $4.57 $4.57 1,909
01/08/2024 $4.50 $4.52 $4.50 $4.51 23,185
31/07/2024 $4.49 $4.51 $4.49 $4.50 59,536
30/07/2024 $4.48 $4.48 $4.48 $4.48 16,961
29/07/2024 $4.48 $4.49 $4.47 $4.48 48,637
26/07/2024 $4.47 $4.48 $4.46 $4.47 33,708
25/07/2024 $4.47 $4.48 $4.46 $4.47 4,728
24/07/2024 $4.47 $4.48 $4.47 $4.47 15,002
23/07/2024 $4.47 $4.47 $4.47 $4.47 14,882
22/07/2024 $4.48 $4.48 $4.47 $4.47 11,049
19/07/2024 $4.50 $4.50 $4.48 $4.48 24,841
18/07/2024 $4.51 $4.52 $4.51 $4.51 6,553
17/07/2024 $4.52 $4.52 $4.51 $4.51 3,870
16/07/2024 $4.50 $4.50 $4.49 $4.49 3,542
15/07/2024 $4.49 $4.50 $4.49 $4.50 128,861
12/07/2024 $4.48 $4.49 $4.47 $4.49 3,666
11/07/2024 $4.49 $4.49 $4.45 $4.48 3,500
10/07/2024 $4.44 $4.45 $4.44 $4.45 5,337
09/07/2024 $4.45 $4.45 $4.42 $4.42 32,326
08/07/2024 $4.45 $4.45 $4.44 $4.44 11,383
05/07/2024 $4.43 $4.44 $4.43 $4.44 3,293
04/07/2024 $4.41 $4.42 $4.41 $4.41 3,103
03/07/2024 $4.39 $4.42 $4.38 $4.42 9,041
02/07/2024 $4.37 $4.38 $4.37 $4.38 8,312
01/07/2024 $4.40 $4.40 $4.37 $4.37 10,604
28/06/2024 $4.40 $4.40 $4.39 $4.40 7,548
27/06/2024 $4.40 $4.41 $4.40 $4.40 10,506
26/06/2024 $4.41 $4.41 $4.39 $4.39 3,490
25/06/2024 $4.42 $4.43 $4.41 $4.42 5,137
24/06/2024 $4.42 $4.43 $4.42 $4.42 5,867
21/06/2024 $4.43 $4.43 $4.41 $4.41 17,892
20/06/2024 $4.43 $4.43 $4.41 $4.42 9,752
19/06/2024 $4.44 $4.44 $4.43 $4.44 3,700
18/06/2024 $4.42 $4.44 $4.41 $4.44 3,994
17/06/2024 $4.41 $4.41 $4.41 $4.41 948
14/06/2024 $4.42 $4.43 $4.41 $4.43 10,786
13/06/2024 $4.43 $4.43 $4.42 $4.42 8,128
12/06/2024 $4.43 $4.44 $4.42 $4.43 3,518
11/06/2024 $4.36 $4.36 $4.36 $4.36 3,843
10/06/2024 $4.39 $4.39 $4.36 $4.36 16,970
07/06/2024 $4.45 $4.45 $4.39 $4.39 11,058
06/06/2024 $4.45 $4.45 $4.44 $4.44 12,426
05/06/2024 $4.44 $4.45 $4.44 $4.45 6,260
04/06/2024 $4.45 $4.45 $4.43 $4.44 8,482
03/06/2024 $4.40 $4.43 $4.40 $4.43 26,009
31/05/2024 $4.38 $4.39 $4.37 $4.39 160,909
30/05/2024 $4.37 $4.38 $4.36 $4.38 3,409
29/05/2024 $4.40 $4.40 $4.36 $4.36 1,793
28/05/2024 $4.42 $4.43 $4.41 $4.41 14,351
27/05/2024 $4.39 $4.41 $4.39 $4.40 17,216
24/05/2024 $4.39 $4.41 $4.39 $4.40 17,216
23/05/2024 $4.44 $4.44 $4.39 $4.40 4,537
22/05/2024 $4.42 $4.42 $4.40 $4.41 906
21/05/2024 $4.43 $4.43 $4.42 $4.43 24,629
20/05/2024 $4.43 $4.43 $4.42 $4.42 14,704
17/05/2024 $4.44 $4.44 $4.43 $4.43 2,387
16/05/2024 $4.45 $4.45 $4.45 $4.45 11,455
15/05/2024 $4.41 $4.44 $4.41 $4.44 8,737
14/05/2024 $4.39 $4.40 $4.39 $4.39 9,747
13/05/2024 $4.39 $4.39 $4.39 $4.39 1,128
10/05/2024 $4.39 $4.39 $4.38 $4.38 7,403