UK markets close in 7 hours 11 minutes

iShares US Aggregate Bond UCITS ETF USD (Dist) (SUAG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
72.92+0.08 (+0.12%)
As of 08:04AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.000.000.0072.9272.92252
24 Jun 202473.0573.1773.0372.8372.83377
21 Jun 202473.0073.1872.9773.0473.04421
20 Jun 202472.8172.8172.8172.8272.823
19 Jun 202472.8072.8072.7772.6872.68250
18 Jun 202472.7872.7972.6572.8472.842,620
17 Jun 202473.0073.0072.8572.6572.651,740
14 Jun 202473.0273.0273.0273.0073.0087
13 Jun 202472.1272.3172.1172.3872.38257
12 Jun 202471.8571.8671.8571.9271.92126
11 Jun 202471.8471.9771.7871.8671.86542
10 Jun 202471.8171.8271.8171.7171.716
07 Jun 202471.9671.9771.9671.9371.9354
06 Jun 202472.0872.0872.0872.0372.03939
05 Jun 202471.9772.0371.6772.0872.083,180
04 Jun 202471.7171.9871.6271.7571.751,720
03 Jun 202471.7371.7371.5771.5171.5157
31 May 202471.5771.5871.3171.5371.53380
30 May 202471.1571.1571.1571.1571.15-
29 May 202470.9471.0470.9471.0071.00112
28 May 202471.1171.1171.1171.1171.11-
24 May 202471.6171.6171.6171.4171.4132
23 May 202471.4771.4771.4771.4771.47-
22 May 202471.5171.5471.5071.7071.70105
21 May 202471.7971.7971.7971.7971.79492
20 May 202471.9471.9471.7771.7471.741,687
17 May 202471.9071.9071.9071.9071.90-
16 May 202472.3472.4672.3372.2972.29436
15 May 202473.5873.5873.5073.5073.50240
14 May 202473.9273.9273.9273.5873.5827
13 May 202473.6973.6973.6973.6473.6412,543
10 May 202474.0174.0173.9073.7873.78383
09 May 202473.8573.9273.8573.8673.86685
08 May 202474.1074.1074.0573.9573.95105
07 May 202473.7273.9373.7273.9173.9170
03 May 202473.2373.3173.0873.4573.452,856
02 May 202473.1973.1973.1573.2973.29244
01 May 202472.9972.9972.9972.9972.99-
30 Apr 202473.0073.0473.0072.8572.852
29 Apr 202472.9072.9972.9072.8872.888,213
26 Apr 202472.8072.8072.8073.2573.25150
25 Apr 202472.8472.8572.7572.7972.7910
24 Apr 202473.5673.5673.3773.3673.36372
23 Apr 202473.9573.9573.4773.5673.56428
22 Apr 202473.8674.0273.5174.0374.03788
19 Apr 202473.4873.4873.2473.5473.54756
18 Apr 202473.3373.3873.3273.1973.19146
17 Apr 202473.0473.0473.0473.3373.332
16 Apr 202473.1573.1573.1573.1573.15-
15 Apr 202473.2773.2873.1373.2773.27172
12 Apr 202473.7873.9873.7873.8173.811,248
11 Apr 202472.9772.9772.9773.0673.067
10 Apr 202473.1373.2372.9873.2573.2563
09 Apr 202473.1973.1972.9573.1573.15512
08 Apr 202473.0473.0473.0473.0473.04-
05 Apr 202473.5473.6273.5473.4073.40503
04 Apr 202473.3773.3773.2273.2773.271,737
03 Apr 202473.6373.6373.6373.2573.25143
02 Apr 202473.5674.0573.5673.6773.671,094
28 Mar 202474.0574.1574.0374.0474.048,413
27 Mar 202473.9674.1073.8774.0774.073,720
26 Mar 202473.5973.5973.5873.7473.74120
25 Mar 202473.7673.7773.6473.6973.691,769
22 Mar 202474.1074.1074.1074.1074.10-
21 Mar 202473.3673.3672.8673.4573.45202
20 Mar 202473.0173.0173.0173.0173.01-
19 Mar 202473.0373.0972.9772.8872.881,223
18 Mar 202472.6972.6972.6872.7772.77124
15 Mar 202472.8372.8372.8372.8372.83297
14 Mar 202472.8172.8172.8172.7572.7521
13 Mar 202473.2273.2272.8872.9372.93139
12 Mar 202473.2073.2073.2073.1073.10133
11 Mar 202473.1073.2073.1073.1873.1828
08 Mar 202473.1273.1272.9172.9072.90525
07 Mar 202473.2973.3573.2973.1673.162
06 Mar 202473.5473.5473.5473.3373.331
05 Mar 202473.3973.4273.2673.3673.362,792
04 Mar 202473.3773.5973.1373.2073.203,131
01 Mar 202473.3173.3173.3173.5073.50175
29 Feb 202473.0073.1072.9573.4273.42515
28 Feb 202472.8273.0772.8272.9872.98242
27 Feb 202472.8172.8172.8172.8672.861
26 Feb 202472.9472.9472.9472.9472.94-
23 Feb 202472.7172.7272.7173.0473.0460
22 Feb 202472.8773.0972.7773.0073.00478
21 Feb 202473.1873.1873.1873.1873.18-
20 Feb 202473.3873.4673.1973.2273.22872
19 Feb 202473.1173.3773.1173.3273.32267
16 Feb 202473.5973.5973.3373.3273.32119
15 Feb 202473.5773.5773.5773.5773.57-
14 Feb 202473.2773.5173.2773.5473.548
13 Feb 202473.2573.2873.2573.2473.241,702
12 Feb 202473.6573.6573.5173.5073.50247
09 Feb 202473.4973.7573.4273.4973.4978
08 Feb 202473.8173.9273.7073.7273.722,781
07 Feb 202473.8773.8873.8773.9273.92371
06 Feb 202474.1074.1973.9874.0874.081,141
05 Feb 202474.1574.3874.0774.0774.07142
02 Feb 202474.0974.1074.0374.0674.06440
01 Feb 202474.4574.6974.4274.4774.47649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...