Market data

Select a section

iShares III iShres EUR Agg Bond UCITS ETF EUR (Dist)

(SEAG)
Sector: n/a
9,604.50p
-17.50p -0.18
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 9,466.00p 9,640.50p 9,602.00p 9,622.00p 0
23/10/2025 9,466.00p 9,553.00p 9,511.50p 9,545.50p 0
17/10/2025 9,466.00p 9,568.00p 9,520.50p 9,532.50p 0
16/10/2025 9,466.00p 9,529.00p 9,496.00p 9,524.50p 0
15/10/2025 9,466.00p 9,550.50p 9,521.00p 9,524.50p 0
07/10/2025 9,522.00p 9,435.00p 9,408.50p 9,422.00p 0
06/10/2025 9,522.00p 9,468.50p 9,408.50p 9,431.00p 0
30/09/2025 9,522.00p 9,522.00p 9,464.50p 9,464.50p 1
29/09/2025 9,398.00p 9,485.00p 9,440.50p 9,473.50p 0
26/09/2025 9,398.00p 9,465.50p 9,435.00p 9,442.50p 0
25/09/2025 9,398.00p 9,470.00p 9,325.50p 9,452.50p 0
24/09/2025 9,398.00p 9,455.00p 9,440.00p 9,445.00p 44
23/09/2025 9,398.00p 9,472.00p 9,433.50p 9,442.50p 0
22/09/2025 9,398.00p 9,437.00p 9,435.24p 9,437.00p 54
18/09/2025 9,398.00p 9,428.50p 9,424.56p 9,428.50p 134
16/09/2025 9,398.00p 9,417.00p 9,373.50p 9,415.00p 0
15/09/2025 9,398.00p 9,398.00p 9,366.00p 9,389.50p 0
12/09/2025 9,398.00p 9,408.50p 9,367.50p 9,372.50p 0
10/09/2025 9,398.00p 9,398.00p 9,381.00p 9,395.00p 288
09/09/2025 9,400.00p 9,427.50p 9,395.50p 9,406.00p 0
05/09/2025 9,400.00p 9,416.00p 9,394.00p 9,416.00p 0
04/09/2025 9,400.00p 9,386.00p 9,362.00p 9,368.50p 0
02/09/2025 9,400.00p 9,381.50p 9,327.00p 9,376.00p 0
28/08/2025 9,373.00p 9,373.00p 9,345.00p 9,345.00p 2
27/08/2025 9,373.00p 9,373.00p 9,319.00p 9,319.00p 4
22/08/2025 9,366.00p 9,376.50p 9,366.00p 9,376.50p 4,188
21/08/2025 9,364.00p 9,381.00p 9,332.50p 9,348.00p 0
20/08/2025 9,364.00p 9,379.50p 9,379.31p 9,379.50p 1
19/08/2025 9,364.00p 9,344.37p 9,343.00p 9,343.00p 1
15/08/2025 9,364.00p 9,343.50p 9,306.50p 9,319.00p 0
13/08/2025 9,364.00p 9,383.50p 9,348.50p 9,376.00p 0
12/08/2025 9,364.00p 9,467.50p 9,327.50p 9,348.50p 0
08/08/2025 9,364.00p 9,435.50p 9,364.00p 9,405.50p 0
07/08/2025 9,364.00p 9,509.50p 9,364.00p 9,431.50p 0
06/08/2025 9,364.00p 9,494.50p 9,364.00p 9,481.50p 0
05/08/2025 9,364.00p 9,477.50p 9,433.50p 9,471.50p 0
04/08/2025 9,364.00p 9,468.50p 9,449.00p 9,468.50p 3
01/08/2025 9,364.00p 9,458.00p 9,364.00p 9,444.00p 1
31/07/2025 9,403.00p 9,358.50p 9,342.00p 9,369.50p 0
30/07/2025 9,403.00p 9,356.00p 9,352.50p 9,352.50p 0
29/07/2025 9,403.00p 9,427.00p 9,370.00p 9,370.00p 0
28/07/2025 9,403.00p 9,406.18p 9,395.00p 9,395.00p 4,165
24/07/2025 9,496.00p 9,414.50p 9,397.00p 9,414.50p 0
23/07/2025 9,496.00p 9,419.24p 9,408.00p 9,408.00p 3
22/07/2025 9,496.00p 9,449.00p 9,417.00p 9,449.00p 0
21/07/2025 9,496.00p 9,422.00p 9,373.00p 9,418.00p 0
17/07/2025 9,496.00p 9,417.00p 9,354.00p 9,354.00p 537
16/07/2025 9,496.00p 9,510.00p 9,459.00p 9,498.00p 0
15/07/2025 9,496.00p 9,543.00p 9,459.00p 9,459.00p 418
14/07/2025 9,379.00p 9,483.00p 9,462.00p 9,483.00p 0
11/07/2025 9,379.00p 9,458.00p 9,433.00p 9,458.00p 6
10/07/2025 9,379.00p 9,455.50p 9,415.50p 9,419.50p 0
09/07/2025 9,379.00p 9,448.50p 9,422.00p 9,436.50p 0
08/07/2025 9,379.00p 9,461.24p 9,446.50p 9,446.50p 1
07/07/2025 9,379.00p 9,497.00p 9,434.50p 9,436.00p 0
04/07/2025 9,379.00p 9,502.00p 9,462.50p 9,493.00p 0
03/07/2025 9,379.00p 9,577.50p 9,341.50p 9,462.50p 0
02/07/2025 9,379.00p 9,493.00p 9,414.00p 9,480.00p 0
01/07/2025 9,379.00p 9,450.50p 9,396.50p 9,435.00p 0
30/06/2025 9,379.00p 9,402.50p 9,364.50p 9,396.50p 0
27/06/2025 9,379.00p 9,386.00p 9,344.50p 9,364.50p 0
26/06/2025 9,379.00p 9,384.00p 9,348.00p 9,348.00p 35
25/06/2025 9,358.00p 9,378.00p 9,337.50p 9,363.50p 0
23/06/2025 9,379.00p 9,398.00p 9,388.00p 9,398.00p 0
20/06/2025 9,379.00p 9,402.00p 9,378.00p 9,389.00p 0
19/06/2025 9,379.00p 9,379.00p 9,367.50p 9,367.50p 127
18/06/2025 9,366.00p 9,405.00p 9,356.50p 9,400.00p 0
17/06/2025 9,366.00p 9,371.00p 9,357.00p 9,357.00p 10,127
16/06/2025 9,182.00p 9,364.50p 9,316.00p 9,352.00p 0
13/06/2025 9,182.00p 9,349.18p 9,323.50p 9,323.50p 5
12/06/2025 9,182.00p 9,376.00p 9,372.00p 9,376.00p 0
11/06/2025 9,182.00p 9,326.50p 9,281.50p 9,307.50p 0
10/06/2025 9,182.00p 9,294.35p 9,281.50p 9,281.50p 17
09/06/2025 9,182.00p 9,257.50p 9,212.50p 9,228.50p 0
06/06/2025 9,182.00p 9,261.00p 9,212.00p 9,230.50p 0
04/06/2025 9,182.00p 9,254.00p 9,224.00p 9,245.00p 0
03/06/2025 9,182.00p 9,288.00p 9,237.00p 9,245.50p 0
02/06/2025 9,182.00p 9,272.50p 9,228.50p 9,258.50p 0
30/05/2025 9,182.00p 9,276.00p 9,249.00p 9,249.00p 0
29/05/2025 9,182.00p 9,248.50p 9,147.00p 9,245.50p 0
28/05/2025 9,182.00p 9,207.50p 9,179.00p 9,185.50p 0
27/05/2025 9,182.00p 9,233.00p 9,167.29p 9,194.00p 21
26/05/2025 9,182.00p 9,194.00p 9,152.00p 9,171.00p 0
23/05/2025 9,182.00p 9,194.00p 9,152.00p 9,171.00p 0
22/05/2025 9,182.00p 9,152.00p 9,149.00p 9,152.00p 40
21/05/2025 9,182.00p 9,205.00p 9,180.00p 9,187.50p 0
20/05/2025 9,182.00p 9,191.50p 9,189.18p 9,191.50p 1
19/05/2025 9,182.00p 9,204.00p 9,158.50p 9,201.00p 0
16/05/2025 9,182.00p 9,195.90p 9,179.50p 9,179.50p 22
15/05/2025 9,182.00p 9,182.00p 9,173.50p 9,173.50p 6
14/05/2025 9,135.00p 9,146.00p 9,140.50p 9,140.50p 0
13/05/2025 9,135.00p 9,135.50p 9,135.00p 9,135.50p 107
12/05/2025 9,298.00p 9,251.50p 9,150.00p 9,152.50p 0
09/05/2025 9,298.00p 9,251.50p 9,223.00p 9,251.50p 0
08/05/2025 9,298.00p 9,329.00p 9,269.00p 9,273.50p 0
07/05/2025 9,298.00p 9,322.50p 9,268.50p 9,319.50p 0
06/05/2025 9,298.00p 9,314.00p 9,232.50p 9,268.50p 0
05/05/2025 9,298.00p 9,346.00p 9,309.94p 9,314.00p 602

Market data

Select a section