Market data

Select a section

iShares IV iShrs Global AAA-AA Gvt Bnd ETF USD Dist

(IAAA)
Sector: n/a
$80.06
$-0.17 -0.21
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $80.04 $80.53 $80.04 $80.06 11
30/10/2025 $80.34 $80.34 $80.22 $80.22 18
29/10/2025 $80.86 $80.94 $80.81 $80.93 13
28/10/2025 $80.85 $80.88 $80.85 $80.88 91
27/10/2025 $80.74 $80.79 $80.70 $80.79 2
24/10/2025 $80.29 $80.76 $80.29 $80.58 39,335
23/10/2025 $80.78 $80.85 $80.70 $80.69 1
22/10/2025 $80.78 $80.86 $80.78 $80.86 65
21/10/2025 $80.79 $80.86 $80.66 $80.86 3,090
20/10/2025 $80.78 $81.14 $80.78 $80.85 122
17/10/2025 $81.19 $81.19 $80.76 $80.78 1,341
16/10/2025 $81.53 $81.08 $80.86 $80.86 0
15/10/2025 $81.53 $81.70 $81.53 $81.70 30
14/10/2025 $81.07 $81.24 $81.07 $81.18 0
13/10/2025 $81.07 $81.20 $81.07 $81.07 354
10/10/2025 $81.11 $81.22 $80.95 $81.22 600
09/10/2025 $81.07 $81.20 $80.60 $80.60 998
08/10/2025 $80.82 $81.10 $80.82 $81.10 249
07/10/2025 $81.00 $81.21 $81.00 $81.21 175
06/10/2025 $81.48 $81.48 $81.41 $81.42 177
03/10/2025 $81.59 $81.63 $81.59 $81.63 32
02/10/2025 $81.50 $81.70 $81.38 $81.38 52
01/10/2025 $81.74 $81.74 $81.49 $81.49 31
30/09/2025 $80.87 $81.76 $81.16 $81.47 0
29/09/2025 $80.87 $81.48 $81.05 $81.47 0
26/09/2025 $80.87 $81.05 $80.87 $81.04 104
25/09/2025 $81.31 $81.54 $80.27 $80.85 0
24/09/2025 $81.31 $81.57 $81.43 $81.44 0
23/09/2025 $81.31 $81.92 $81.71 $81.71 1
22/09/2025 $81.31 $81.59 $81.31 $81.59 248
19/09/2025 $81.60 $81.60 $81.55 $81.55 907
18/09/2025 $81.77 $85.90 $81.55 $81.90 0
17/09/2025 $81.77 $82.72 $82.54 $82.54 0
16/09/2025 $81.77 $82.46 $81.77 $82.39 0
15/09/2025 $81.77 $82.11 $81.60 $82.04 0
12/09/2025 $81.77 $82.06 $81.26 $81.60 0
11/09/2025 $81.77 $82.06 $81.04 $81.97 0
10/09/2025 $81.77 $81.70 $81.42 $81.69 0
09/09/2025 $81.77 $81.77 $81.70 $81.70 40
08/09/2025 $81.64 $81.87 $81.59 $81.87 212
05/09/2025 $81.12 $81.60 $81.12 $81.60 18
04/09/2025 $80.68 $80.68 $80.67 $80.67 53
03/09/2025 $80.83 $80.82 $80.07 $80.79 0
02/09/2025 $80.83 $80.39 $80.39 $80.39 1
01/09/2025 $80.83 $81.16 $80.63 $80.95 0
29/08/2025 $80.83 $80.94 $80.83 $80.94 243
28/08/2025 $80.80 $80.97 $80.80 $80.92 2,841
27/08/2025 $80.41 $80.64 $80.25 $80.49 5,134
26/08/2025 $79.68 $81.31 $79.68 $80.65 2,271
25/08/2025 $80.29 $81.12 $80.17 $81.11 1,311
22/08/2025 $80.29 $81.12 $80.17 $81.11 1,311
21/08/2025 $80.63 $80.75 $79.92 $80.26 0
20/08/2025 $80.63 $80.72 $80.33 $80.67 0
19/08/2025 $80.63 $80.81 $80.26 $80.60 0
18/08/2025 $80.63 $80.99 $80.57 $80.57 245
15/08/2025 $81.39 $81.42 $80.93 $80.93 0
14/08/2025 $81.39 $81.66 $80.45 $80.93 0
13/08/2025 $81.39 $81.47 $80.93 $81.47 1,365
12/08/2025 $80.86 $82.05 $79.58 $80.96 0
11/08/2025 $80.86 $80.91 $80.74 $80.74 1,660
08/08/2025 $81.08 $81.08 $80.99 $80.99 536
07/08/2025 $81.08 $81.17 $81.07 $81.07 200
06/08/2025 $80.69 $81.04 $80.69 $81.04 1,142
05/08/2025 $80.32 $80.84 $80.48 $80.84 40
04/08/2025 $80.32 $80.92 $80.31 $80.69 0
01/08/2025 $80.32 $80.44 $79.88 $80.34 612
31/07/2025 $80.08 $80.03 $79.66 $79.69 0
30/07/2025 $80.08 $80.19 $79.86 $79.86 0
29/07/2025 $80.08 $80.28 $80.08 $80.28 342
28/07/2025 $80.70 $81.14 $80.55 $80.55 0
25/07/2025 $80.70 $81.40 $80.66 $81.00 0
24/07/2025 $80.70 $82.51 $79.92 $81.40 0
23/07/2025 $80.70 $81.67 $81.57 $81.57 1
22/07/2025 $80.70 $81.59 $80.87 $81.56 0
21/07/2025 $80.70 $81.28 $80.60 $81.25 0
18/07/2025 $80.70 $80.62 $80.60 $80.60 0
17/07/2025 $80.70 $80.70 $79.30 $80.29 0
16/07/2025 $80.70 $80.84 $80.07 $80.70 0
15/07/2025 $80.70 $80.91 $80.25 $80.25 2,230
14/07/2025 $80.96 $81.08 $80.69 $80.69 0
11/07/2025 $80.96 $80.92 $80.83 $80.82 0
10/07/2025 $80.96 $81.03 $80.77 $81.03 310
09/07/2025 $81.42 $81.42 $81.18 $81.18 49
08/07/2025 $82.00 $81.78 $81.11 $81.11 0
07/07/2025 $82.00 $81.94 $81.11 $81.46 0
04/07/2025 $82.00 $82.41 $81.94 $81.93 147
03/07/2025 $82.22 $82.62 $77.77 $81.82 0
02/07/2025 $82.22 $82.22 $81.65 $81.76 32
01/07/2025 $82.21 $82.41 $82.10 $82.10 2,880
30/06/2025 $81.83 $81.84 $81.81 $81.81 1,492
27/06/2025 $81.10 $81.67 $81.62 $81.62 0
26/06/2025 $81.10 $81.84 $81.71 $81.71 613
25/06/2025 $81.10 $81.44 $80.84 $81.17 0
24/06/2025 $81.10 $81.34 $81.08 $81.34 2,417
23/06/2025 $80.01 $80.89 $80.01 $80.89 406
20/06/2025 $80.89 $80.81 $80.60 $80.60 0
19/06/2025 $80.89 $80.85 $80.03 $80.38 0
18/06/2025 $80.89 $80.87 $80.39 $80.85 0
17/06/2025 $80.89 $80.89 $80.62 $80.72 2,718
16/06/2025 $81.00 $81.32 $80.54 $81.07 0
13/06/2025 $81.00 $81.00 $80.83 $80.89 198
12/06/2025 $81.30 $81.33 $81.18 $81.23 5,047
11/06/2025 $80.10 $81.65 $78.30 $80.50 0
10/06/2025 $80.10 $80.52 $79.95 $80.21 0
09/06/2025 $80.10 $80.10 $79.88 $80.05 140
06/06/2025 $80.25 $80.33 $79.91 $79.90 4,225
05/06/2025 $80.51 $80.60 $80.32 $80.32 130
04/06/2025 $80.14 $80.35 $80.21 $80.35 2
03/06/2025 $80.14 $80.14 $80.02 $80.02 1,367
02/06/2025 $79.86 $81.60 $79.10 $80.24 0
30/05/2025 $79.86 $79.86 $79.55 $79.81 101
29/05/2025 $79.49 $79.86 $79.24 $79.86 1
28/05/2025 $79.49 $79.66 $79.22 $79.22 3,894
27/05/2025 $79.52 $79.67 $79.47 $79.57 5,136
26/05/2025 $79.07 $79.29 $78.71 $79.29 4
23/05/2025 $79.07 $79.29 $78.71 $79.29 4
22/05/2025 $79.07 $79.07 $78.64 $78.64 159
21/05/2025 $78.83 $78.95 $78.83 $78.94 3,835
20/05/2025 $78.83 $78.83 $78.64 $78.71 70
19/05/2025 $78.50 $78.84 $78.50 $78.84 144
16/05/2025 $78.25 $78.87 $78.24 $78.24 0
15/05/2025 $78.25 $78.26 $78.10 $78.25 700
14/05/2025 $77.97 $78.60 $77.72 $78.06 0
13/05/2025 $77.97 $78.00 $77.97 $78.00 34
12/05/2025 $77.91 $77.94 $77.87 $77.87 2,758
09/05/2025 $78.72 $79.02 $78.60 $79.01 157
08/05/2025 $79.53 $79.71 $79.22 $79.21 98
07/05/2025 $79.73 $79.98 $79.55 $79.87 0
06/05/2025 $79.73 $79.73 $79.48 $79.65 152
05/05/2025 $79.46 $79.46 $79.46 $79.46 201
02/05/2025 $79.46 $79.46 $79.46 $79.46 201

Market data

Select a section