Market data

Select a section

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

(SUAG)
Sector: n/a
7,535.50p
31.00p 0.41
Last updated: 16:40:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 7,333.00p 7,314.50p 7,268.00p 7,281.00p 0
10/10/2024 7,333.00p 7,307.21p 7,287.00p 7,298.00p 32
09/10/2024 7,333.00p 7,333.00p 7,293.00p 7,301.00p 123
08/10/2024 7,305.00p 7,290.00p 7,260.80p 7,290.00p 82
07/10/2024 7,305.00p 7,308.00p 7,305.00p 7,305.00p 16
04/10/2024 7,314.00p 7,345.07p 7,302.00p 7,304.50p 504
03/10/2024 7,241.00p 7,362.50p 7,328.70p 7,362.50p 62
02/10/2024 7,241.00p 7,289.12p 7,276.07p 7,284.50p 308
01/10/2024 7,241.00p 7,312.50p 7,213.50p 7,305.50p 0
30/09/2024 7,241.00p 7,241.00p 7,213.50p 7,213.50p 320
27/09/2024 7,232.00p 7,232.00p 7,213.00p 7,213.00p 229
26/09/2024 7,209.00p 7,210.00p 7,201.00p 7,201.50p 168
25/09/2024 7,226.00p 7,247.00p 7,214.00p 7,245.00p 7,125
24/09/2024 7,332.00p 7,236.50p 7,200.83p 7,236.50p 3,251
23/09/2024 7,332.00p 7,249.00p 7,239.50p 7,239.50p 84
20/09/2024 7,332.00p 7,287.00p 7,282.00p 7,287.00p 3
19/09/2024 7,332.00p 7,334.00p 7,305.50p 7,352.00p 429
18/09/2024 7,342.00p 7,352.00p 7,342.00p 7,352.00p 30
17/09/2024 7,371.00p 7,380.00p 7,360.00p 7,380.00p 1
16/09/2024 7,371.00p 7,374.70p 7,365.73p 7,369.50p 204
13/09/2024 7,406.00p 7,406.00p 7,383.50p 7,406.00p 11
12/09/2024 7,374.00p 7,420.00p 7,406.00p 7,454.00p 120
11/09/2024 7,374.00p 7,454.00p 7,431.02p 7,409.00p 33
10/09/2024 7,374.00p 7,414.00p 7,373.00p 7,409.00p 146
09/09/2024 7,380.00p 7,395.50p 7,364.65p 7,395.50p 1,629
06/09/2024 7,291.00p 7,415.50p 7,239.50p 7,362.00p 0
05/09/2024 7,291.00p 7,335.50p 7,299.50p 7,315.50p 0
04/09/2024 7,291.00p 7,330.38p 7,299.50p 7,299.50p 4
03/09/2024 7,291.00p 7,312.50p 7,312.00p 7,312.50p 1
02/09/2024 7,291.00p 7,259.33p 7,255.50p 7,255.50p 520
30/08/2024 7,291.00p 7,282.74p 7,273.50p 7,273.50p 45
29/08/2024 7,291.00p 7,281.50p 7,233.50p 7,261.00p 0
28/08/2024 7,291.00p 7,262.00p 7,256.01p 7,262.00p 20
27/08/2024 7,291.00p 7,247.71p 7,235.00p 7,235.00p 316
26/08/2024 7,339.00p 7,298.19p 7,295.00p 7,295.00p 137
23/08/2024 7,339.00p 7,298.19p 7,295.00p 7,295.00p 137
22/08/2024 7,339.00p 7,298.19p 7,295.00p 7,295.00p 137
21/08/2024 7,339.00p 7,344.00p 7,329.50p 7,329.50p 118
20/08/2024 7,339.00p 7,342.00p 7,335.00p 7,342.00p 365
19/08/2024 7,390.00p 7,390.00p 7,348.00p 7,365.50p 163
16/08/2024 7,444.00p 7,385.19p 7,365.50p 7,365.50p 326
15/08/2024 7,444.00p 7,438.50p 7,372.50p 7,376.50p 0
14/08/2024 7,444.00p 7,427.50p 7,422.78p 7,427.50p 43
13/08/2024 7,444.00p 7,417.00p 7,406.89p 7,417.00p 58
12/08/2024 7,444.00p 7,444.00p 7,414.00p 7,422.00p 108
09/08/2024 7,407.00p 7,436.14p 7,416.50p 7,416.50p 255
08/08/2024 7,407.00p 7,464.41p 7,407.00p 7,407.00p 38
07/08/2024 7,477.00p 7,458.44p 7,437.00p 7,437.00p 73
06/08/2024 7,477.00p 7,502.05p 7,477.00p 7,479.50p 202
05/08/2024 7,516.00p 7,531.19p 7,465.00p 7,465.00p 432
02/08/2024 7,286.00p 7,445.50p 7,421.71p 7,445.50p 63
01/08/2024 7,286.00p 7,381.00p 7,358.00p 7,381.00p 67
31/07/2024 7,286.00p 7,309.00p 7,270.00p 7,297.00p 0
30/07/2024 7,286.00p 7,277.00p 7,262.88p 7,277.00p 210
29/07/2024 7,286.00p 7,286.00p 7,262.00p 7,262.00p 140
26/07/2024 7,255.00p 7,255.00p 7,236.68p 7,223.50p 111
25/07/2024 7,192.00p 7,223.50p 7,222.81p 7,223.50p 106
24/07/2024 7,192.00p 7,196.00p 7,192.00p 7,196.00p 16
23/07/2024 7,177.00p 7,226.00p 7,183.00p 7,208.00p 0
22/07/2024 7,177.00p 7,213.00p 7,202.00p 7,202.00p 3
19/07/2024 7,177.00p 7,220.00p 7,190.50p 7,200.00p 0
18/07/2024 7,177.00p 7,200.50p 7,172.00p 7,198.00p 0

Market data

Select a section