Market data

Select a section

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

(SEAG)
Sector: n/a
9,354.00p
-144.00p -1.52
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 9,298.00p 9,346.00p 9,309.94p 9,314.00p 602
01/05/2025 9,298.00p 9,337.00p 9,293.50p 9,293.50p 1,275
30/04/2025 9,365.00p 9,358.50p 9,293.50p 9,322.00p 0
29/04/2025 9,365.00p 9,312.50p 9,287.50p 9,304.50p 0
28/04/2025 9,365.00p 9,301.37p 9,297.00p 9,297.00p 54
25/04/2025 9,365.00p 9,359.50p 9,357.43p 9,359.50p 53
24/04/2025 9,365.00p 9,372.00p 9,365.00p 9,372.00p 4,239
23/04/2025 9,032.00p 9,402.00p 9,365.50p 9,365.50p 0
22/04/2025 9,032.00p 9,415.50p 9,376.00p 9,397.00p 0
21/04/2025 9,032.00p 9,469.00p 9,262.00p 9,385.50p 0
18/04/2025 9,032.00p 9,469.00p 9,262.00p 9,385.50p 0
17/04/2025 9,032.00p 9,469.00p 9,262.00p 9,385.50p 0
16/04/2025 9,032.00p 9,371.50p 9,298.00p 9,363.00p 0
15/04/2025 9,032.00p 9,395.00p 9,294.50p 9,298.00p 0
14/04/2025 9,032.00p 9,477.00p 9,395.00p 9,395.00p 0
11/04/2025 9,032.00p 9,446.00p 9,434.00p 9,434.00p 0
10/04/2025 9,032.00p 9,400.50p 9,032.00p 9,353.00p 0
09/04/2025 9,032.00p 9,384.50p 9,211.50p 9,347.00p 0
08/04/2025 9,032.00p 9,295.50p 9,206.00p 9,249.50p 0
07/04/2025 9,032.00p 9,281.04p 9,255.00p 9,255.00p 53
04/04/2025 9,032.00p 9,218.50p 9,215.58p 9,218.50p 602
03/04/2025 9,032.00p 9,149.00p 9,005.50p 9,126.50p 0
02/04/2025 9,032.00p 9,055.50p 9,021.50p 9,032.50p 0
01/04/2025 9,032.00p 9,069.00p 9,032.00p 9,038.50p 697
28/03/2025 8,967.00p 9,025.50p 8,961.00p 9,022.00p 0
27/03/2025 8,967.00p 8,967.00p 8,961.00p 8,961.00p 1
26/03/2025 8,989.00p 9,002.00p 8,987.00p 8,990.00p 37
25/03/2025 8,978.00p 8,993.50p 8,960.00p 8,967.00p 0
24/03/2025 8,978.00p 8,993.50p 8,972.00p 8,993.50p 0
21/03/2025 8,978.00p 9,023.50p 8,993.50p 9,011.50p 0
20/03/2025 8,978.00p 9,030.00p 8,983.50p 8,993.50p 0
19/03/2025 8,978.00p 9,045.50p 9,008.00p 9,012.50p 0
18/03/2025 8,978.00p 9,029.00p 9,027.89p 9,029.00p 20
17/03/2025 8,978.00p 9,031.50p 9,004.00p 9,031.50p 0
14/03/2025 8,978.00p 9,004.00p 8,977.00p 9,004.00p 260
13/03/2025 8,961.00p 8,979.50p 8,961.00p 8,979.50p 4,507
12/03/2025 9,100.00p 9,104.50p 8,862.50p 8,996.00p 0
11/03/2025 9,100.00p 9,052.00p 9,008.00p 9,020.00p 0
10/03/2025 9,100.00p 9,031.00p 8,986.00p 9,008.00p 0
07/03/2025 9,100.00p 9,142.00p 8,967.50p 9,002.50p 0
06/03/2025 9,100.00p 9,102.00p 8,929.50p 8,967.50p 0
05/03/2025 9,100.00p 9,025.50p 8,974.50p 8,987.50p 0
04/03/2025 9,100.00p 9,100.00p 9,004.00p 9,025.50p 0
28/02/2025 9,100.00p 9,069.00p 9,021.50p 9,053.50p 0
27/02/2025 9,100.00p 9,126.00p 8,921.00p 9,021.50p 0
26/02/2025 9,100.00p 9,100.00p 9,060.00p 9,060.00p 54
25/02/2025 9,065.00p 9,065.00p 9,059.50p 9,059.50p 1
24/02/2025 9,124.00p 9,048.50p 9,011.50p 9,034.50p 0
21/02/2025 9,124.00p 9,014.00p 9,010.33p 9,014.00p 220
20/02/2025 9,124.00p 9,093.00p 8,882.00p 8,999.00p 0
19/02/2025 9,124.00p 9,038.00p 8,980.00p 8,984.50p 0
18/02/2025 9,124.00p 9,050.50p 9,016.50p 9,038.00p 0
17/02/2025 9,124.00p 9,067.00p 9,050.50p 9,050.50p 1
14/02/2025 9,124.00p 9,102.50p 9,079.50p 9,097.00p 0
13/02/2025 9,124.00p 9,200.00p 8,984.00p 9,100.50p 0
12/02/2025 9,124.00p 9,201.50p 8,961.50p 9,080.50p 0
11/02/2025 9,124.00p 9,144.00p 9,081.00p 9,088.50p 0
10/02/2025 9,124.00p 9,132.50p 9,092.50p 9,123.50p 0
07/02/2025 9,124.00p 9,128.00p 9,124.00p 9,128.00p 122
06/02/2025 9,086.00p 9,240.00p 9,046.50p 9,115.50p 0
05/02/2025 9,086.00p 9,115.50p 9,095.90p 9,115.50p 124
04/02/2025 9,086.00p 9,196.00p 8,970.50p 9,065.50p 0
03/02/2025 9,086.00p 9,110.00p 9,065.50p 9,065.50p 97
31/01/2025 9,063.00p 9,108.00p 9,064.50p 9,098.50p 0
30/01/2025 9,063.00p 9,172.00p 8,960.50p 9,067.50p 0
29/01/2025 9,063.00p 9,063.00p 9,054.00p 9,054.00p 50
28/01/2025 9,100.00p 9,109.50p 9,056.50p 9,062.00p 0
27/01/2025 9,100.00p 9,118.00p 9,080.00p 9,109.50p 0
24/01/2025 9,100.00p 9,237.00p 9,029.50p 9,088.00p 0
23/01/2025 9,100.00p 9,158.00p 9,108.50p 9,118.50p 0
22/01/2025 9,100.00p 9,172.00p 9,141.50p 9,151.50p 0
21/01/2025 9,100.00p 9,162.50p 9,139.50p 9,152.00p 0
20/01/2025 9,100.00p 9,158.00p 9,121.50p 9,151.50p 0
17/01/2025 9,100.00p 9,261.50p 8,978.50p 9,124.00p 0

Market data

Select a section