iShares II US Agg Bond UCITS ETF USD (Acc)

(IUAA)
Sector: n/a
$5.40
$0.02 0.43
Last updated: 13:18:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.37 $5.38 $5.36 $5.37 993,549
21/11/2024 $5.34 $5.39 $5.34 $5.37 426,287
20/11/2024 $5.37 $5.38 $5.35 $5.36 2,119,891
19/11/2024 $5.35 $5.39 $5.35 $5.35 97,441
18/11/2024 $5.38 $5.38 $5.34 $5.35 884,567
15/11/2024 $5.38 $5.38 $5.34 $5.37 24,704,176
14/11/2024 $5.35 $5.38 $5.34 $5.37 376,592
13/11/2024 $5.40 $5.40 $5.35 $5.37 904,779
12/11/2024 $5.37 $5.40 $5.37 $5.40 736,285
11/11/2024 $5.40 $5.41 $5.39 $5.40 791,153
08/11/2024 $5.40 $5.42 $5.40 $5.40 269,421
07/11/2024 $5.37 $5.39 $5.36 $5.39 796,851
06/11/2024 $5.38 $5.38 $5.34 $5.36 1,569,908
05/11/2024 $5.38 $5.39 $5.37 $5.38 490,485
04/11/2024 $5.38 $5.41 $5.36 $5.39 955,857
01/11/2024 $5.41 $5.41 $5.36 $5.38 1,546,446
31/10/2024 $5.42 $5.42 $5.37 $5.39 1,239,441
30/10/2024 $5.43 $5.43 $5.39 $5.40 5,031,139
29/10/2024 $5.38 $5.39 $5.36 $5.38 4,343,184
28/10/2024 $5.42 $5.42 $5.38 $5.38 2,434,775
25/10/2024 $5.44 $5.44 $5.39 $5.42 1,074,209
24/10/2024 $5.38 $5.42 $5.38 $5.40 1,018,395
23/10/2024 $5.41 $5.41 $5.39 $5.41 944,634
22/10/2024 $5.41 $5.42 $5.40 $5.41 450,095
21/10/2024 $5.48 $5.48 $5.41 $5.43 660,620
18/10/2024 $5.44 $5.46 $5.43 $5.46 538,511
17/10/2024 $5.45 $5.50 $5.44 $5.45 2,750,062
16/10/2024 $5.49 $5.49 $5.46 $5.48 3,649,147
15/10/2024 $5.47 $5.47 $5.42 $5.46 1,066,268
14/10/2024 $5.47 $5.47 $5.43 $5.43 1,305,364
11/10/2024 $5.45 $5.46 $5.44 $5.45 536,385
10/10/2024 $5.48 $5.48 $5.44 $5.45 2,493,373
09/10/2024 $5.49 $5.49 $5.45 $5.46 406,758
08/10/2024 $5.48 $5.48 $5.44 $5.46 378,898
07/10/2024 $5.47 $5.47 $5.45 $5.45 1,596,651
04/10/2024 $5.52 $5.53 $5.47 $5.49 4,886,592
03/10/2024 $5.52 $5.53 $5.52 $5.53 1,620,193
02/10/2024 $5.57 $5.57 $5.52 $5.54 778,963
01/10/2024 $5.55 $5.56 $5.51 $5.55 1,326,123
30/09/2024 $5.53 $5.54 $5.53 $5.53 1,063,641
27/09/2024 $5.54 $5.54 $5.50 $5.53 401,587
26/09/2024 $5.55 $5.55 $5.52 $5.52 281,627
25/09/2024 $5.54 $5.57 $5.52 $5.53 673,785
24/09/2024 $5.56 $5.56 $5.52 $5.54 517,165
23/09/2024 $5.56 $5.56 $5.51 $5.54 1,078,909
20/09/2024 $5.57 $5.57 $5.53 $5.54 814,061
19/09/2024 $5.55 $5.56 $5.53 $5.54 2,153,034
18/09/2024 $5.58 $5.58 $5.54 $5.55 1,807,099
17/09/2024 $5.55 $5.59 $5.55 $5.57 529,610
16/09/2024 $5.58 $5.58 $5.54 $5.57 688,386
13/09/2024 $5.55 $5.57 $5.53 $5.54 1,268,019
12/09/2024 $5.58 $5.58 $5.54 $5.56 596,106
11/09/2024 $5.56 $5.58 $5.39 $5.56 356,758
10/09/2024 $5.56 $5.56 $5.52 $5.55 1,551,198
09/09/2024 $5.52 $5.54 $5.50 $5.53 3,593,145
06/09/2024 $5.53 $5.55 $5.50 $5.54 1,858,989
05/09/2024 $5.50 $5.53 $5.34 $5.52 2,618,645
04/09/2024 $5.49 $5.50 $5.46 $5.50 383,358
03/09/2024 $5.46 $5.49 $5.45 $5.48 2,695,005
02/09/2024 $5.47 $5.48 $5.45 $5.48 141,634
30/08/2024 $5.47 $5.48 $5.46 $5.48 6,488,214
29/08/2024 $5.48 $5.51 $5.46 $5.47 1,186,758
28/08/2024 $5.46 $5.49 $5.46 $5.48 277,766
27/08/2024 $5.44 $5.49 $5.44 $5.48 1,364,892
26/08/2024 $5.48 $5.49 $5.46 $5.46 1,329,369
23/08/2024 $5.48 $5.49 $5.46 $5.46 1,329,369
22/08/2024 $5.48 $5.49 $5.46 $5.46 1,329,369
21/08/2024 $5.49 $5.49 $5.46 $5.49 7,174,405
20/08/2024 $5.46 $5.49 $5.45 $5.47 918,444
19/08/2024 $5.46 $5.46 $5.44 $5.44 1,453,366
16/08/2024 $5.46 $5.47 $5.41 $5.44 343,510
15/08/2024 $5.49 $5.49 $5.42 $5.43 4,194,798
14/08/2024 $5.47 $5.47 $5.44 $5.46 654,057
13/08/2024 $5.45 $5.45 $5.41 $5.44 191,013
12/08/2024 $5.45 $5.47 $5.41 $5.42 116,095
09/08/2024 $5.42 $5.43 $5.41 $5.42 154,630
08/08/2024 $5.42 $5.44 $5.39 $5.40 571,004
07/08/2024 $5.44 $5.44 $5.41 $5.42 781,623
06/08/2024 $5.45 $5.46 $5.42 $5.42 8,911,367
05/08/2024 $5.47 $5.51 $5.45 $5.45 704,013
02/08/2024 $5.38 $5.47 $5.38 $5.47 1,158,313
01/08/2024 $5.38 $5.41 $5.37 $5.37 4,555,328
31/07/2024 $5.35 $5.37 $5.34 $5.37 5,523,176
30/07/2024 $5.34 $5.37 $5.32 $5.35 1,648,492
29/07/2024 $5.35 $5.36 $5.32 $5.34 463,646
26/07/2024 $5.35 $5.35 $5.31 $5.32 651,943
25/07/2024 $5.31 $5.34 $5.30 $5.32 709,755
24/07/2024 $5.35 $5.35 $5.31 $5.32 1,984,267
23/07/2024 $5.33 $5.33 $5.31 $5.33 1,188,903
22/07/2024 $5.35 $5.36 $5.31 $5.31 984,032
19/07/2024 $5.31 $5.35 $5.31 $5.32 347,141
18/07/2024 $5.34 $5.36 $5.33 $5.34 1,495,699
17/07/2024 $5.34 $5.34 $5.32 $5.33 679,935
16/07/2024 $5.33 $5.35 $5.32 $5.34 713,817
15/07/2024 $5.36 $5.36 $5.32 $5.32 645,390
12/07/2024 $5.33 $5.34 $5.32 $5.32 1,011,800
11/07/2024 $5.30 $5.34 $5.27 $5.33 1,120,683
10/07/2024 $5.29 $5.32 $5.27 $5.30 702,563
09/07/2024 $5.30 $5.32 $5.28 $5.29 598,094
08/07/2024 $5.31 $5.31 $5.28 $5.30 338,056
05/07/2024 $5.28 $5.30 $5.26 $5.30 383,011
04/07/2024 $5.27 $5.27 $5.26 $5.27 50,549
03/07/2024 $5.24 $5.28 $5.22 $5.27 1,275,637
02/07/2024 $5.25 $5.26 $5.22 $5.24 1,236,061
01/07/2024 $5.28 $5.28 $5.22 $5.23 986,321
28/06/2024 $5.29 $5.30 $5.26 $5.27 2,022,236
27/06/2024 $5.27 $5.29 $5.26 $5.28 374,245
26/06/2024 $5.29 $5.30 $5.27 $5.28 659,598
25/06/2024 $5.32 $5.32 $5.28 $5.29 1,057,078
24/06/2024 $5.31 $5.31 $5.28 $5.29 418,824
21/06/2024 $5.26 $5.31 $5.26 $5.29 1,846,999
20/06/2024 $5.30 $5.30 $5.26 $5.28 2,484,147
19/06/2024 $5.28 $5.30 $5.28 $5.29 23,252
18/06/2024 $5.25 $5.30 $5.25 $5.29 554,338
17/06/2024 $5.29 $5.31 $5.27 $5.27 211,859
14/06/2024 $5.30 $5.31 $5.30 $5.30 797,846
13/06/2024 $5.26 $5.29 $5.26 $5.28 521,453
12/06/2024 $5.27 $5.30 $5.22 $5.28 564,540
11/06/2024 $5.23 $5.24 $5.22 $5.23 279,601
10/06/2024 $5.23 $5.24 $5.21 $5.22 4,814,133
07/06/2024 $5.27 $5.28 $5.23 $5.24 216,571
06/06/2024 $5.29 $5.29 $5.25 $5.26 427,523
05/06/2024 $5.24 $5.28 $5.24 $5.26 1,631,345
04/06/2024 $5.27 $5.27 $5.22 $5.25 374,333
03/06/2024 $5.21 $5.24 $5.20 $5.23 658,135
31/05/2024 $5.19 $5.21 $5.17 $5.20 2,494,913
30/05/2024 $5.17 $5.20 $5.16 $5.19 611,627
29/05/2024 $5.18 $5.20 $5.15 $5.17 1,009,216
28/05/2024 $5.21 $5.23 $5.20 $5.20 524,184
27/05/2024 $5.19 $5.21 $5.19 $5.21 113,920