ISHARES III PLC ISH GLOBAL AGG BOND ETF EUR HEDGED ACC Historic Prices

 
     
Date Open High Low Close Volume
Jun 19, 2019 5.13 5.14 5.13 5.14 109,082
Jun 18, 2019 5.13 5.15 5.13 5.14 54,697
Jun 17, 2019 5.12 5.12 5.12 5.13 75,858
Jun 14, 2019 5.13 5.13 5.12 5.12 44,865
Jun 13, 2019 5.12 5.12 5.11 5.12 85,946
Jun 12, 2019 5.10 5.12 5.10 5.11 78,693
Jun 11, 2019 5.11 5.11 5.10 5.11 44,267
Jun 10, 2019 5.12 5.12 5.11 5.11 120,791
Jun 7, 2019 5.12 5.13 5.11 5.12 73,368
Jun 6, 2019 5.12 5.12 5.12 5.11 95,876
Jun 5, 2019 5.11 5.12 5.10 5.11 119,874
Jun 4, 2019 5.11 5.11 5.10 5.10 33,856
Jun 3, 2019 5.10 5.11 5.10 5.10 43,733
May 31, 2019 5.10 5.10 5.09 5.09 174,259
May 30, 2019 5.08 5.08 5.08 5.08 60,271
May 29, 2019 5.08 5.08 5.08 5.08 105,353
May 28, 2019 5.10 5.10 5.07 5.07 376,015
May 27, 2019 5.06 0.00 0.00 5.07 0
May 24, 2019 5.06 5.07 5.06 5.07 260,768
May 23, 2019 5.06 5.06 5.06 5.06 31,021
May 22, 2019 5.05 5.05 5.05 5.05 146,607
May 21, 2019 5.05 5.05 5.05 5.05 628,795
May 20, 2019 5.05 5.06 5.05 5.05 48,560
May 17, 2019 5.06 5.07 5.05 5.05 156,636
May 16, 2019 5.06 5.06 5.05 5.05 12,807
May 15, 2019 5.06 5.06 5.05 5.05 102,861
May 14, 2019 5.06 5.06 5.04 5.05 154,564
May 13, 2019 5.04 5.05 5.04 5.05 103,155
May 10, 2019 5.04 5.05 5.04 5.04 45,677
May 9, 2019 5.05 5.05 5.04 5.05 61,310
May 8, 2019 5.05 5.05 5.05 5.05 183,140
May 7, 2019 5.08 5.08 5.04 5.05 183,202
May 6, 2019 5.03 0.00 0.00 5.04 0
May 3, 2019 5.03 5.04 5.03 5.04 124,763
May 2, 2019 5.04 5.04 5.03 5.03 1,479,011
May 1, 2019 5.04 5.04 5.04 5.05 1,733
Apr 30, 2019 5.04 5.04 5.03 5.04 176,255
Apr 29, 2019 5.03 5.04 5.03 5.04 18,448
Apr 26, 2019 5.03 5.04 5.03 5.04 186,708
Apr 25, 2019 5.04 5.04 5.03 5.03 2,410
Apr 24, 2019 5.03 5.04 5.03 5.04 30,090
Apr 23, 2019 5.03 5.03 5.02 5.02 186,358
Apr 22, 2019 5.03 0.00 0.00 5.03 0
Apr 19, 2019 5.03 5.03 5.02 5.03 6,135,007
Apr 18, 2019 5.03 5.03 5.02 5.03 6,135,007
Apr 17, 2019 5.02 5.02 5.02 5.02 36,752
Apr 16, 2019 5.03 5.03 5.02 5.02 98,784
Apr 15, 2019 5.03 5.03 5.03 5.03 25,472
Apr 12, 2019 5.04 5.04 5.03 5.03 151,836
Apr 11, 2019 5.04 5.05 5.04 5.04 1,188,703
Showing 1 to 50 of 261