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

(SEAG)
Sector: n/a
9,191.50p
37.50p 0.41
Last updated: 12:02:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9,147.00p 9,154.00p 9,147.00p 9,138.50p 6
21/11/2024 9,171.00p 9,165.50p 9,110.50p 9,138.50p 0
20/11/2024 9,171.00p 9,171.50p 9,117.00p 9,129.00p 0
19/11/2024 9,171.00p 9,208.00p 9,166.00p 9,171.50p 0
18/11/2024 9,171.00p 9,185.50p 9,144.50p 9,167.00p 0
15/11/2024 9,171.00p 9,171.00p 9,167.00p 9,143.00p 34
14/11/2024 9,130.00p 9,230.00p 9,007.00p 9,143.00p 0
13/11/2024 9,130.00p 9,130.00p 9,107.50p 9,107.50p 254
12/11/2024 9,064.00p 9,123.50p 9,081.50p 9,121.00p 0
11/11/2024 9,064.00p 9,108.50p 9,055.50p 9,081.50p 0
08/11/2024 9,064.00p 9,094.56p 9,081.00p 9,081.00p 21
07/11/2024 9,064.00p 9,065.00p 9,055.50p 9,055.50p 307
06/11/2024 9,150.00p 9,148.00p 9,072.00p 9,097.00p 0
05/11/2024 9,150.00p 9,291.00p 9,052.00p 9,148.00p 0
04/11/2024 9,150.00p 9,186.00p 9,140.50p 9,182.50p 0
01/11/2024 9,150.00p 9,305.00p 9,057.00p 9,141.50p 0
31/10/2024 9,150.00p 9,210.00p 9,089.50p 9,202.00p 0
30/10/2024 9,150.00p 9,158.50p 9,098.00p 9,098.00p 0
29/10/2024 9,150.00p 9,109.72p 9,098.00p 9,098.00p 94
28/10/2024 9,150.00p 9,162.00p 9,107.50p 9,151.00p 0
25/10/2024 9,150.00p 9,178.00p 9,140.00p 9,143.50p 0
24/10/2024 9,150.00p 9,168.50p 9,125.50p 9,125.50p 0
23/10/2024 9,150.00p 9,126.50p 9,090.50p 9,125.50p 0
22/10/2024 9,150.00p 9,147.50p 9,102.00p 9,112.50p 0
21/10/2024 9,150.00p 9,193.50p 9,134.50p 9,137.50p 0
18/10/2024 9,150.00p 9,191.00p 9,112.00p 9,185.50p 0
17/10/2024 9,150.00p 9,211.50p 9,060.00p 9,169.00p 0
16/10/2024 9,150.00p 9,223.50p 9,148.50p 9,211.50p 0
15/10/2024 9,150.00p 9,150.00p 9,148.50p 9,148.50p 110
14/10/2024 9,156.00p 9,165.00p 9,143.00p 9,150.00p 0
11/10/2024 9,170.00p 9,186.50p 9,125.00p 9,156.00p 0
10/10/2024 9,170.00p 9,247.50p 9,036.50p 9,165.50p 0
09/10/2024 9,170.00p 9,179.18p 9,155.50p 9,155.50p 283
08/10/2024 9,170.00p 9,169.00p 9,160.47p 9,169.00p 20
07/10/2024 9,170.00p 9,193.00p 9,141.50p 9,174.00p 0
04/10/2024 9,170.00p 9,275.00p 9,060.00p 9,174.00p 0
03/10/2024 9,170.00p 9,275.50p 9,145.00p 9,238.00p 0
02/10/2024 9,170.00p 9,219.50p 9,169.50p 9,173.50p 0
01/10/2024 9,170.00p 9,305.00p 9,101.50p 9,216.50p 0
30/09/2024 9,170.00p 9,172.00p 9,149.50p 9,149.50p 246
27/09/2024 9,177.00p 9,189.50p 9,134.50p 9,164.50p 0
26/09/2024 9,177.00p 9,284.00p 9,055.50p 9,140.50p 0
25/09/2024 9,177.00p 9,198.50p 9,151.50p 9,152.00p 0
24/09/2024 9,177.00p 9,161.00p 9,116.00p 9,160.00p 0
23/09/2024 9,177.00p 9,192.00p 9,130.00p 9,141.50p 0
20/09/2024 9,177.00p 9,177.00p 9,177.00p 9,177.00p 50
19/09/2024 9,271.00p 9,229.50p 9,175.50p 9,191.00p 0
18/09/2024 9,271.00p 9,271.00p 9,197.00p 9,212.50p 0
17/09/2024 9,271.00p 9,282.50p 9,254.00p 9,271.00p 0
16/09/2024 9,271.00p 9,275.00p 9,247.50p 9,260.00p 0
13/09/2024 9,271.00p 9,277.00p 9,242.50p 9,250.50p 0
12/09/2024 9,271.00p 9,294.00p 9,247.00p 9,294.00p 0
11/09/2024 9,271.00p 9,294.00p 9,271.00p 9,254.50p 95
10/09/2024 9,199.00p 9,255.00p 9,220.00p 9,254.50p 0
09/09/2024 9,199.00p 9,250.00p 9,205.50p 9,246.50p 0
06/09/2024 9,199.00p 9,362.50p 9,121.50p 9,250.00p 0
05/09/2024 9,199.00p 9,220.50p 9,189.50p 9,206.00p 0
04/09/2024 9,199.00p 9,201.00p 9,074.00p 9,198.50p 0
03/09/2024 9,199.00p 9,177.00p 9,109.50p 9,167.50p 0
02/09/2024 9,199.00p 9,143.50p 9,113.00p 9,143.50p 0
30/08/2024 9,199.00p 9,162.00p 9,123.00p 9,143.50p 0
29/08/2024 9,199.00p 9,168.50p 9,119.00p 9,143.50p 0
28/08/2024 9,199.00p 9,173.00p 9,147.00p 9,165.00p 0
27/08/2024 9,199.00p 9,199.00p 9,163.50p 9,163.50p 95
26/08/2024 9,330.00p 9,298.50p 9,229.50p 9,236.50p 0
23/08/2024 9,330.00p 9,298.50p 9,229.50p 9,236.50p 0
22/08/2024 9,330.00p 9,298.50p 9,229.50p 9,236.50p 0
21/08/2024 9,330.00p 9,310.50p 9,272.50p 9,295.00p 0
20/08/2024 9,330.00p 9,295.50p 9,259.50p 9,293.50p 0
19/08/2024 9,330.00p 9,264.50p 9,262.16p 9,264.50p 161
16/08/2024 9,330.00p 9,276.50p 9,255.00p 9,259.50p 0
15/08/2024 9,330.00p 9,366.50p 9,269.50p 9,272.50p 0
14/08/2024 9,330.00p 9,451.50p 9,306.50p 9,357.50p 0
13/08/2024 9,330.00p 9,306.50p 9,262.66p 9,306.50p 807
12/08/2024 9,330.00p 9,303.50p 9,267.00p 9,298.50p 0
09/08/2024 9,330.00p 9,322.00p 9,262.00p 9,295.00p 0
08/08/2024 9,330.00p 9,366.50p 9,281.50p 9,287.50p 0
07/08/2024 9,330.00p 9,330.00p 9,309.00p 9,309.00p 95
06/08/2024 9,283.00p 9,379.50p 9,283.00p 9,359.50p 0
05/08/2024 9,283.00p 9,371.00p 9,283.00p 9,331.50p 189
02/08/2024 9,143.00p 9,281.50p 9,227.81p 9,281.50p 120
01/08/2024 9,143.00p 9,157.50p 9,143.00p 9,157.50p 1
31/07/2024 9,055.00p 9,141.50p 9,087.50p 9,121.00p 0
30/07/2024 9,055.00p 9,096.00p 9,069.50p 9,087.50p 0
29/07/2024 9,055.00p 9,114.50p 9,065.00p 9,075.50p 0
26/07/2024 9,055.00p 9,076.50p 9,055.00p 9,059.50p 95
25/07/2024 9,052.00p 9,059.50p 9,052.00p 9,059.50p 95
24/07/2024 9,022.00p 9,046.00p 8,995.00p 9,011.50p 0
23/07/2024 9,022.00p 9,022.00p 9,018.50p 9,018.50p 1,898
22/07/2024 9,027.00p 9,029.50p 9,027.00p 9,029.50p 76
19/07/2024 9,048.00p 9,048.00p 9,037.50p 9,037.50p 190
18/07/2024 9,077.00p 9,123.00p 9,008.50p 9,040.50p 0
17/07/2024 9,077.00p 9,123.50p 9,097.00p 9,123.00p 0
16/07/2024 9,077.00p 9,131.00p 9,099.50p 9,113.50p 0
15/07/2024 9,077.00p 9,104.00p 9,059.00p 9,099.50p 0
12/07/2024 9,077.00p 9,105.50p 9,058.50p 9,072.50p 0
11/07/2024 9,077.00p 9,104.00p 9,081.43p 9,104.00p 1
10/07/2024 9,077.00p 9,119.50p 9,078.00p 9,085.50p 0
09/07/2024 9,077.00p 9,103.00p 9,072.50p 9,078.00p 0
08/07/2024 9,077.00p 9,103.50p 9,072.50p 9,097.50p 0
05/07/2024 9,077.00p 9,093.50p 9,092.10p 9,093.50p 38
04/07/2024 9,077.00p 9,077.00p 9,076.50p 9,076.50p 10
03/07/2024 9,113.00p 9,088.00p 9,043.50p 9,078.00p 0
02/07/2024 9,113.00p 9,080.50p 9,042.50p 9,052.50p 0
01/07/2024 9,113.00p 9,106.50p 8,945.00p 9,060.50p 0
28/06/2024 9,113.00p 9,097.50p 9,061.00p 9,088.50p 0
27/06/2024 9,113.00p 9,097.50p 9,066.00p 9,082.50p 0
26/06/2024 9,113.00p 9,095.50p 9,067.00p 9,088.50p 0
25/06/2024 9,113.00p 9,119.50p 9,079.50p 9,095.50p 0
24/06/2024 9,113.00p 9,124.50p 9,093.50p 9,093.50p 0
21/06/2024 9,113.00p 9,113.00p 9,102.00p 9,102.00p 95
20/06/2024 9,087.00p 9,093.00p 9,079.30p 9,093.00p 89
19/06/2024 9,087.00p 9,089.00p 9,081.50p 9,081.50p 1,114
18/06/2024 9,101.00p 9,114.50p 9,101.00p 9,114.50p 95
17/06/2024 9,049.00p 9,114.00p 9,081.50p 9,084.00p 0
14/06/2024 9,049.00p 9,086.50p 9,049.00p 9,086.50p 95
13/06/2024 9,003.00p 9,197.00p 8,929.00p 9,046.50p 0
12/06/2024 9,003.00p 9,144.50p 8,955.50p 9,063.50p 0
11/06/2024 9,003.00p 9,026.50p 8,942.50p 8,988.50p 0
10/06/2024 9,003.00p 9,003.00p 8,988.50p 8,988.50p 418
07/06/2024 9,121.00p 9,251.50p 9,081.00p 9,089.00p 0
06/06/2024 9,121.00p 9,169.00p 9,134.50p 9,150.00p 0
05/06/2024 9,121.00p 9,176.00p 9,142.00p 9,167.50p 0
04/06/2024 9,121.00p 9,274.50p 9,046.00p 9,146.50p 0
03/06/2024 9,121.00p 9,126.00p 9,120.00p 9,126.00p 219
31/05/2024 9,184.00p 9,102.50p 9,088.31p 9,102.50p 60
30/05/2024 9,184.00p 9,082.50p 9,059.00p 9,082.50p 0
29/05/2024 9,184.00p 9,113.00p 9,059.50p 9,061.50p 0
28/05/2024 9,184.00p 9,184.00p 9,113.00p 9,113.00p 2
27/05/2024 9,143.00p 9,140.00p 9,103.00p 9,121.50p 0