Market data

Select a section

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

(SUAG)
Sector: n/a
7,312.00p
60.50p 0.83
Last updated: 16:48:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 7,177.00p 7,172.00p 7,165.51p 7,172.00p 134
16/07/2024 7,177.00p 7,201.00p 7,174.00p 7,195.00p 0
15/07/2024 7,177.00p 7,183.38p 7,177.00p 7,181.00p 1,548
12/07/2024 7,181.00p 7,193.00p 7,167.00p 7,193.00p 586
11/07/2024 7,197.00p 7,215.50p 7,186.00p 7,215.50p 461
10/07/2024 7,203.00p 7,242.00p 7,198.00p 7,198.00p 126
09/07/2024 7,211.00p 7,228.86p 7,220.14p 7,227.00p 303
08/07/2024 7,211.00p 7,213.50p 7,195.15p 7,213.50p 1,215
05/07/2024 7,224.00p 7,238.00p 7,213.00p 7,238.00p 11
04/07/2024 7,229.00p 7,245.76p 7,204.00p 7,204.00p 102
03/07/2024 7,216.00p 7,238.00p 7,201.00p 7,222.00p 38
02/07/2024 7,205.00p 7,242.48p 7,221.00p 7,221.00p 380
01/07/2024 7,205.00p 7,236.33p 7,205.00p 7,219.00p 159
28/06/2024 7,288.00p 7,320.00p 7,281.00p 7,291.50p 0
27/06/2024 7,288.00p 7,300.00p 7,288.00p 7,299.00p 41
26/06/2024 7,296.00p 7,300.00p 7,296.00p 7,300.00p 54
25/06/2024 7,305.00p 7,301.00p 7,291.50p 7,291.50p 9
24/06/2024 7,305.00p 7,317.43p 7,283.00p 7,283.00p 377
21/06/2024 7,300.00p 7,318.17p 7,296.71p 7,304.00p 353
20/06/2024 7,280.00p 7,282.00p 7,281.00p 7,282.00p 3
19/06/2024 7,280.00p 7,280.00p 7,268.00p 7,268.00p 250
18/06/2024 7,278.00p 7,284.00p 7,265.09p 7,284.00p 2,160
17/06/2024 7,300.00p 7,300.00p 7,265.00p 7,265.00p 1,740
14/06/2024 7,184.00p 7,302.20p 7,300.00p 7,300.00p 87
13/06/2024 7,184.00p 7,238.00p 7,211.41p 7,238.00p 187
12/06/2024 7,184.00p 7,192.00p 7,185.21p 7,192.00p 126
11/06/2024 7,184.00p 7,197.00p 7,178.41p 7,186.00p 459
10/06/2024 7,181.00p 7,182.00p 7,171.50p 7,171.50p 6
07/06/2024 7,208.00p 7,195.83p 7,193.00p 7,193.00p 27
06/06/2024 7,208.00p 7,208.00p 7,202.50p 7,202.50p 939
05/06/2024 7,197.00p 7,208.50p 7,166.64p 7,208.50p 3,180
04/06/2024 7,171.00p 7,197.93p 7,161.53p 7,175.50p 1,720
03/06/2024 7,157.00p 7,172.86p 7,151.00p 7,151.00p 57
31/05/2024 7,157.00p 7,158.00p 7,131.29p 7,153.00p 380
30/05/2024 7,179.00p 7,130.50p 7,100.00p 7,115.00p 0
29/05/2024 7,179.00p 7,103.60p 7,093.61p 7,100.00p 112
28/05/2024 7,179.00p 7,141.00p 7,106.00p 7,110.50p 0
27/05/2024 7,179.00p 7,160.54p 7,141.00p 7,141.00p 32
24/05/2024 7,179.00p 7,160.54p 7,141.00p 7,141.00p 32
23/05/2024 7,179.00p 7,200.00p 7,142.50p 7,147.50p 0
22/05/2024 7,179.00p 7,170.00p 7,150.18p 7,170.00p 53
21/05/2024 7,179.00p 7,179.00p 7,178.50p 7,178.50p 492
20/05/2024 7,194.00p 7,194.00p 7,174.00p 7,174.00p 1,687
17/05/2024 7,358.00p 7,235.00p 7,190.00p 7,190.00p 0
16/05/2024 7,358.00p 7,245.76p 7,228.50p 7,228.50p 436
15/05/2024 7,358.00p 7,358.00p 7,350.00p 7,350.00p 224
14/05/2024 7,392.00p 7,392.00p 7,358.00p 7,358.00p 27
13/05/2024 7,385.00p 7,368.96p 7,364.50p 7,364.50p 157
10/05/2024 7,385.00p 7,401.00p 7,378.00p 7,378.00p 383

Market data

Select a section