Market data

Select a section

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

(GAAA)
Sector: n/a
$4.68
$-0.04 -0.79
Last updated: 16:57:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/05/2025 $4.70 $4.70 $4.68 $4.68 6,670
07/05/2025 $4.70 $4.72 $4.70 $4.72 2,630
06/05/2025 $4.70 $4.70 $4.69 $4.69 7,258
05/05/2025 $4.74 $4.72 $4.69 $4.70 0
02/05/2025 $4.74 $4.72 $4.69 $4.70 0
01/05/2025 $4.74 $4.74 $4.69 $4.69 6,069
30/04/2025 $4.72 $4.74 $4.71 $4.72 0
29/04/2025 $4.72 $4.72 $4.72 $4.72 10,043
28/04/2025 $4.71 $4.71 $4.69 $4.71 42,226
25/04/2025 $4.70 $4.71 $4.70 $4.71 14,868
24/04/2025 $4.71 $4.71 $4.70 $4.71 5,315
23/04/2025 $4.71 $4.73 $4.70 $4.70 33,269
22/04/2025 $4.75 $4.75 $4.73 $4.73 22,493
21/04/2025 $4.68 $4.71 $4.68 $4.70 3,428
18/04/2025 $4.68 $4.71 $4.68 $4.70 3,428
17/04/2025 $4.68 $4.71 $4.68 $4.70 3,428
16/04/2025 $4.69 $4.69 $4.67 $4.68 35,088
15/04/2025 $4.69 $4.69 $4.66 $4.66 12,250
14/04/2025 $4.67 $4.67 $4.65 $4.67 13,167
11/04/2025 $4.64 $4.66 $4.64 $4.64 9,816
10/04/2025 $4.53 $4.60 $4.53 $4.59 87,670
09/04/2025 $4.52 $4.55 $4.51 $4.53 12,329
08/04/2025 $4.50 $4.54 $4.50 $4.50 15,596
07/04/2025 $4.60 $4.60 $4.50 $4.50 37,939
04/04/2025 $4.59 $4.63 $4.56 $4.57 40,749
03/04/2025 $4.60 $4.60 $4.55 $4.59 12,115
02/04/2025 $4.48 $4.50 $4.48 $4.49 27,667
01/04/2025 $4.48 $4.50 $4.48 $4.49 23,880
31/03/2025 $4.48 $4.48 $4.47 $4.47 10,223
28/03/2025 $4.48 $4.48 $4.46 $4.48 9,612
27/03/2025 $4.45 $4.46 $4.45 $4.45 6,239
26/03/2025 $4.46 $4.46 $4.44 $4.45 7,973
25/03/2025 $4.44 $4.46 $4.44 $4.46 7,776
24/03/2025 $4.46 $4.47 $4.45 $4.45 10,248
21/03/2025 $4.48 $4.48 $4.46 $4.46 20,625
20/03/2025 $4.48 $4.49 $4.47 $4.48 13,635
19/03/2025 $4.49 $4.49 $4.48 $4.48 13,630
18/03/2025 $4.50 $4.50 $4.47 $4.49 12,086
17/03/2025 $4.46 $4.49 $4.46 $4.49 21,912
14/03/2025 $4.44 $4.46 $4.44 $4.46 49,483
13/03/2025 $4.44 $4.45 $4.44 $4.45 8,307
12/03/2025 $4.45 $4.46 $4.45 $4.46 11,209
11/03/2025 $4.47 $4.47 $4.46 $4.46 14,573
10/03/2025 $4.47 $4.47 $4.45 $4.45 14,936
07/03/2025 $4.47 $4.47 $4.46 $4.46 35,565
06/03/2025 $4.45 $4.45 $4.44 $4.45 6,979
05/03/2025 $4.45 $4.45 $4.44 $4.45 30,400
04/03/2025 $4.43 $4.45 $4.43 $4.43 12,572
03/03/2025 $4.40 $4.42 $4.40 $4.42 16,784
28/02/2025 $4.41 $4.41 $4.40 $4.41 8,873
27/02/2025 $4.41 $4.41 $4.40 $4.41 26,555
26/02/2025 $4.44 $4.44 $4.43 $4.44 19,120
25/02/2025 $4.42 $4.43 $4.41 $4.43 11,963
24/02/2025 $4.41 $4.42 $4.41 $4.42 20,741
21/02/2025 $4.41 $4.42 $4.41 $4.41 20,908
20/02/2025 $4.38 $4.40 $4.38 $4.40 29,662
19/02/2025 $4.40 $4.40 $4.37 $4.37 5,550
18/02/2025 $4.40 $4.40 $4.40 $4.40 17,738
17/02/2025 $4.41 $4.42 $4.40 $4.41 37,479
14/02/2025 $4.43 $4.44 $4.41 $4.43 6,114
13/02/2025 $4.36 $4.41 $4.35 $4.41 13,893
12/02/2025 $4.37 $4.38 $4.35 $4.35 8,248
11/02/2025 $4.37 $4.37 $4.37 $4.37 22,670
10/02/2025 $4.37 $4.38 $4.37 $4.38 12,368
07/02/2025 $4.41 $4.41 $4.38 $4.38 5,515
06/02/2025 $4.41 $4.41 $4.39 $4.42 12,014
05/02/2025 $4.42 $4.43 $4.42 $4.42 7,483
04/02/2025 $4.36 $4.38 $4.36 $4.36 16,138
03/02/2025 $4.34 $4.36 $4.32 $4.36 23,665
31/01/2025 $4.36 $4.36 $4.35 $4.36 28,180
30/01/2025 $4.36 $4.38 $4.35 $4.36 46,160
29/01/2025 $4.36 $4.36 $4.34 $4.35 42,413
28/01/2025 $4.36 $4.36 $4.35 $4.35 7,262
27/01/2025 $4.38 $4.39 $4.38 $4.38 11,903
24/01/2025 $4.36 $4.38 $4.35 $4.38 10,450
23/01/2025 $4.33 $4.34 $4.33 $4.34 8,048
22/01/2025 $4.36 $4.36 $4.34 $4.34 21,396
21/01/2025 $4.33 $4.35 $4.33 $4.35 19,760
20/01/2025 $4.31 $4.35 $4.30 $4.34 5,206
17/01/2025 $4.30 $4.31 $4.29 $4.29 32,238
16/01/2025 $4.28 $4.30 $4.27 $4.28 7,313
15/01/2025 $4.32 $4.32 $4.27 $4.28 14,203
14/01/2025 $4.28 $4.28 $4.24 $4.25 4,914
13/01/2025 $4.23 $4.24 $4.23 $4.23 9,401
10/01/2025 $4.27 $4.27 $4.25 $4.25 11,206
09/01/2025 $4.30 $4.30 $4.29 $4.29 27,075
08/01/2025 $4.32 $4.32 $4.29 $4.29 15,020
07/01/2025 $4.34 $4.36 $4.33 $4.33 1,987
06/01/2025 $4.35 $4.36 $4.32 $4.35 33,519
03/01/2025 $4.37 $4.33 $4.30 $4.32 16
02/01/2025 $4.37 $4.37 $4.32 $4.32 9,320
01/01/2025 $4.36 $4.40 $4.37 $4.37 475
31/12/2024 $4.36 $4.40 $4.37 $4.37 475
30/12/2024 $4.36 $4.38 $4.36 $4.36 14,374
27/12/2024 $4.35 $4.37 $4.35 $4.37 13,319
26/12/2024 $4.38 $4.38 $4.36 $4.37 0
25/12/2024 $4.38 $4.38 $4.36 $4.37 0
24/12/2024 $4.38 $4.38 $4.36 $4.37 0
23/12/2024 $4.38 $4.39 $4.37 $4.37 17,698
20/12/2024 $4.38 $4.39 $4.38 $4.39 12,447
19/12/2024 $4.39 $4.39 $4.37 $4.37 51,615
18/12/2024 $4.45 $4.45 $4.41 $4.43 9,717
17/12/2024 $4.43 $4.44 $4.43 $4.44 13,867
16/12/2024 $4.45 $4.45 $4.43 $4.44 19,290
13/12/2024 $4.44 $4.45 $4.44 $4.44 8,263
12/12/2024 $4.48 $4.48 $4.46 $4.46 20,235
11/12/2024 $4.48 $4.50 $4.48 $4.48 2,433
10/12/2024 $4.50 $4.50 $4.49 $4.49 8,662
09/12/2024 $4.52 $4.53 $4.52 $4.52 4,236
06/12/2024 $4.52 $4.52 $4.51 $4.51 6,535
05/12/2024 $4.51 $4.52 $4.51 $4.52 34,829
04/12/2024 $4.49 $4.51 $4.48 $4.51 10,968
03/12/2024 $4.51 $4.51 $4.50 $4.50 30,758
02/12/2024 $4.51 $4.53 $4.49 $4.50 6,481
29/11/2024 $4.50 $4.51 $4.50 $4.51 31,650
28/11/2024 $4.48 $4.50 $4.48 $4.50 5,201
27/11/2024 $4.46 $4.48 $4.46 $4.48 2,248
26/11/2024 $4.46 $4.46 $4.44 $4.44 3,328
25/11/2024 $4.45 $4.46 $4.43 $4.45 13,791
22/11/2024 $4.42 $4.42 $4.41 $4.42 9,328
21/11/2024 $4.44 $4.44 $4.42 $4.42 10,213
20/11/2024 $4.43 $4.43 $4.42 $4.42 9,533
19/11/2024 $4.45 $4.46 $4.44 $4.45 13,705
18/11/2024 $4.42 $4.43 $4.41 $4.43 22,534
15/11/2024 $4.44 $4.44 $4.41 $4.44 10,969
14/11/2024 $4.41 $4.44 $4.40 $4.44 15,457
13/11/2024 $4.45 $4.45 $4.42 $4.45 10,551
12/11/2024 $4.47 $4.47 $4.46 $4.45 5,369
11/11/2024 $4.47 $4.49 $4.47 $4.48 4,227

Market data

Select a section