Market data

Select a section

iShares II Ishrs US Agg Bond Ucits ETF USD (Dist)

(SUAG)
Sector: n/a
7,067.50p
-135.50p -1.88
Last updated: 16:50:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 7,097.00p 7,117.00p 7,042.00p 7,067.50p 289
10/04/2025 7,251.00p 7,302.00p 7,195.00p 7,203.00p 338
09/04/2025 7,258.00p 7,262.63p 7,177.00p 7,251.50p 6,976
08/04/2025 7,339.00p 7,399.00p 7,328.00p 7,368.00p 833
07/04/2025 7,394.00p 7,452.00p 7,348.65p 7,429.00p 375
04/04/2025 7,339.00p 7,412.68p 7,339.00p 7,386.50p 730
03/04/2025 7,280.00p 7,258.00p 7,223.00p 7,246.50p 856
02/04/2025 7,280.00p 7,336.05p 7,292.00p 7,292.00p 47
01/04/2025 7,280.00p 7,341.00p 7,273.00p 7,322.00p 138
31/03/2025 7,252.00p 7,304.00p 7,252.00p 7,298.00p 106
28/03/2025 7,253.00p 7,260.00p 7,253.00p 7,260.00p 80
27/03/2025 7,220.00p 7,237.00p 7,217.00p 7,217.00p 439
26/03/2025 7,309.00p 7,281.00p 7,268.44p 7,273.50p 1,403
25/03/2025 7,309.00p 7,266.00p 7,232.26p 7,252.00p 465
24/03/2025 7,309.00p 7,301.50p 7,248.50p 7,271.00p 0
21/03/2025 7,309.00p 7,318.00p 7,289.78p 7,301.50p 572
20/03/2025 7,274.00p 7,307.92p 7,274.00p 7,278.50p 436
19/03/2025 7,236.00p 7,256.00p 7,231.00p 7,231.00p 1,164
18/03/2025 7,260.00p 7,262.00p 7,222.50p 7,222.50p 141
17/03/2025 7,243.00p 7,243.00p 7,236.00p 7,236.00p 1,693
14/03/2025 7,313.00p 7,259.00p 7,253.23p 7,259.00p 20
13/03/2025 7,313.00p 7,238.78p 7,219.55p 7,238.50p 458
12/03/2025 7,313.00p 7,273.00p 7,219.00p 7,219.00p 0
11/03/2025 7,313.00p 7,294.31p 7,250.00p 7,263.50p 223
10/03/2025 7,313.00p 7,313.00p 7,297.54p 7,307.50p 150
07/03/2025 7,291.00p 7,294.00p 7,288.00p 7,288.00p 1
06/03/2025 7,252.00p 7,295.29p 7,252.00p 7,258.00p 1,354
05/03/2025 7,428.00p 7,363.00p 7,319.50p 7,319.50p 150
04/03/2025 7,428.00p 7,453.22p 7,425.23p 7,442.00p 837
03/03/2025 7,481.00p 7,481.00p 7,414.10p 7,429.50p 4,109
28/02/2025 7,477.00p 7,486.00p 7,468.66p 7,486.00p 336
27/02/2025 7,442.00p 7,442.50p 7,439.40p 7,442.50p 1
26/02/2025 7,442.00p 7,400.05p 7,396.50p 7,396.50p 189
25/02/2025 7,442.00p 7,468.00p 7,412.00p 7,412.00p 1,176
24/02/2025 7,336.00p 7,393.54p 7,372.66p 7,384.00p 143
21/02/2025 7,336.00p 7,356.50p 7,336.00p 7,356.50p 612
20/02/2025 7,361.00p 7,359.00p 7,341.00p 7,341.00p 237
19/02/2025 7,361.00p 7,361.00p 7,334.00p 7,360.00p 256
18/02/2025 7,357.00p 7,368.00p 7,349.50p 7,349.50p 676
17/02/2025 7,372.00p 7,377.00p 7,362.00p 7,364.00p 1,016
14/02/2025 7,354.00p 7,385.00p 7,354.00p 7,385.00p 324
13/02/2025 7,392.00p 7,393.00p 7,376.00p 7,376.00p 223
12/02/2025 7,427.00p 7,427.00p 7,395.00p 7,400.00p 362
11/02/2025 7,494.00p 7,509.20p 7,448.50p 7,448.50p 198
10/02/2025 7,475.00p 7,499.00p 7,475.00p 7,491.00p 192
07/02/2025 7,469.00p 7,471.00p 7,449.00p 7,471.00p 245
06/02/2025 7,436.00p 7,508.60p 7,461.39p 7,429.00p 2,394
05/02/2025 7,436.00p 7,436.00p 7,405.41p 7,429.00p 154
04/02/2025 7,496.00p 7,453.11p 7,408.00p 7,458.00p 499
03/02/2025 7,496.00p 7,541.00p 7,451.00p 7,458.00p 280
31/01/2025 7,446.00p 7,476.00p 7,445.00p 7,445.00p 25
30/01/2025 7,446.00p 7,535.00p 7,418.00p 7,424.50p 0
29/01/2025 7,446.00p 7,446.00p 7,430.00p 7,430.00p 13
28/01/2025 7,413.00p 7,432.00p 7,419.50p 7,419.50p 52
27/01/2025 7,413.00p 7,429.00p 7,374.00p 7,396.00p 0
24/01/2025 7,413.00p 7,414.00p 7,374.00p 7,374.00p 237
23/01/2025 7,515.00p 7,462.00p 7,446.00p 7,446.00p 1,677
22/01/2025 7,515.00p 7,469.00p 7,460.29p 7,469.00p 134
21/01/2025 7,515.00p 7,515.00p 7,488.00p 7,488.00p 2,569
20/01/2025 7,476.00p 7,529.88p 7,476.00p 7,478.50p 1,830
17/01/2025 7,428.00p 7,569.24p 7,533.00p 7,535.50p 24,162
16/01/2025 7,428.00p 7,521.55p 7,504.50p 7,478.00p 2,570
15/01/2025 7,428.00p 7,478.00p 7,428.00p 7,478.00p 121
14/01/2025 7,460.00p 7,460.00p 7,441.00p 7,469.00p 135
13/01/2025 7,435.00p 7,493.41p 7,469.00p 7,469.00p 134
10/01/2025 7,435.00p 7,458.00p 7,414.00p 7,458.00p 460
09/01/2025 7,348.00p 7,447.50p 7,433.00p 7,447.50p 4
08/01/2025 7,348.00p 7,402.00p 7,348.00p 7,396.50p 80
07/01/2025 7,330.00p 7,318.00p 7,297.55p 7,308.00p 123
06/01/2025 7,330.00p 7,376.24p 7,329.00p 7,330.00p 1,036
03/01/2025 7,396.00p 7,427.34p 7,401.50p 7,401.50p 5,076
02/01/2025 7,396.00p 7,447.00p 7,394.40p 7,429.00p 845
01/01/2025 7,332.00p 7,354.83p 7,342.50p 7,342.50p 1
31/12/2024 7,332.00p 7,354.83p 7,342.50p 7,342.50p 1
30/12/2024 7,332.00p 7,347.50p 7,281.92p 7,347.50p 312
27/12/2024 7,332.00p 7,324.18p 7,290.50p 7,290.50p 2,187
26/12/2024 7,332.00p 7,322.38p 7,300.50p 7,300.50p 785
25/12/2024 7,332.00p 7,322.38p 7,300.50p 7,300.50p 785
24/12/2024 7,332.00p 7,322.38p 7,300.50p 7,300.50p 785
23/12/2024 7,332.00p 7,330.03p 7,327.66p 7,330.00p 1,272
20/12/2024 7,332.00p 7,347.00p 7,316.00p 7,316.00p 3,250
19/12/2024 7,266.00p 7,301.00p 7,264.00p 7,301.00p 6,719
18/12/2024 7,291.00p 7,301.00p 7,275.65p 7,301.00p 1,039
17/12/2024 7,321.00p 7,300.00p 7,272.50p 7,289.50p 0
16/12/2024 7,321.00p 7,326.21p 7,292.00p 7,292.00p 8,912
13/12/2024 7,346.00p 7,348.80p 7,337.00p 7,341.00p 345
12/12/2024 7,313.00p 7,332.00p 7,303.20p 7,332.00p 103
11/12/2024 7,313.00p 7,363.00p 7,315.50p 7,328.00p 0
10/12/2024 7,313.00p 7,346.00p 7,327.50p 7,327.50p 2
09/12/2024 7,313.00p 7,367.50p 7,316.00p 7,324.00p 0
06/12/2024 7,313.00p 7,354.00p 7,336.00p 7,354.00p 3
05/12/2024 7,313.00p 7,355.20p 7,313.00p 7,331.00p 90
04/12/2024 7,358.00p 7,381.11p 7,348.00p 7,351.00p 32
03/12/2024 7,358.00p 7,396.00p 7,374.50p 7,374.50p 1
02/12/2024 7,358.00p 7,390.00p 7,349.00p 7,390.00p 283
29/11/2024 7,382.00p 7,362.30p 7,347.50p 7,347.50p 59
28/11/2024 7,382.00p 7,364.48p 7,334.60p 7,343.50p 165
27/11/2024 7,382.00p 7,382.00p 7,342.50p 7,342.50p 2,992
26/11/2024 7,375.00p 7,385.00p 7,375.00p 7,385.00p 148
25/11/2024 7,370.00p 7,388.00p 7,351.48p 7,388.00p 538
22/11/2024 7,370.00p 7,374.47p 7,363.00p 7,311.50p 185
21/11/2024 7,287.00p 7,311.50p 7,287.00p 7,311.50p 140
20/11/2024 7,287.00p 7,290.50p 7,261.00p 7,290.50p 1,703
19/11/2024 7,287.00p 7,308.00p 7,274.15p 7,276.50p 14
18/11/2024 7,287.00p 7,287.00p 7,267.00p 7,267.00p 233
15/11/2024 7,271.00p 7,271.00p 7,254.00p 7,253.00p 225
14/11/2024 7,371.00p 7,253.00p 7,199.00p 7,253.00p 124
13/11/2024 7,371.00p 7,371.00p 7,371.00p 7,371.00p 34
12/11/2024 7,310.00p 7,369.00p 7,355.54p 7,369.00p 100
11/11/2024 7,310.00p 7,322.00p 7,321.50p 7,321.50p 6
08/11/2024 7,310.00p 7,312.00p 7,285.11p 7,312.00p 156
07/11/2024 7,263.00p 7,251.50p 7,213.20p 7,251.50p 165
06/11/2024 7,263.00p 7,274.70p 7,258.50p 7,258.50p 2,987
05/11/2024 7,263.00p 7,263.00p 7,223.00p 7,223.00p 87
04/11/2024 7,255.00p 7,288.00p 7,255.00p 7,270.50p 318
01/11/2024 7,258.00p 7,295.46p 7,254.50p 7,254.50p 112
31/10/2024 7,258.00p 7,318.50p 7,258.54p 7,318.50p 452
30/10/2024 7,258.00p 7,259.00p 7,256.00p 7,259.00p 372
29/10/2024 7,258.00p 7,268.50p 7,225.50p 7,227.00p 0
28/10/2024 7,258.00p 7,260.48p 7,237.00p 7,237.00p 1,167
25/10/2024 7,279.00p 7,294.00p 7,288.00p 7,288.00p 3
24/10/2024 7,279.00p 7,301.00p 7,279.00p 7,291.00p 558
23/10/2024 7,284.00p 7,291.00p 7,279.00p 7,291.00p 1,381
22/10/2024 7,276.00p 7,300.00p 7,264.00p 7,281.00p 664
21/10/2024 7,293.00p 7,311.00p 7,293.00p 7,293.00p 7
18/10/2024 7,281.00p 7,316.00p 7,312.00p 7,312.00p 24
17/10/2024 7,281.00p 7,336.00p 7,322.00p 7,322.00p 24
16/10/2024 7,281.00p 7,372.50p 7,292.00p 7,362.00p 0
15/10/2024 7,281.00p 7,313.50p 7,278.50p 7,292.00p 0
14/10/2024 7,281.00p 7,280.00p 7,275.16p 7,280.00p 109

Market data

Select a section