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

 
     
Date Open High Low Close Volume
Feb 15, 2019 4.98 4.98 4.98 4.98 23,887
Feb 14, 2019 4.98 4.99 4.98 4.98 47,187
Feb 13, 2019 4.98 4.98 4.97 4.98 69,465
Feb 12, 2019 4.98 4.98 4.97 4.98 59,510
Feb 11, 2019 4.99 4.99 4.98 4.99 28,847
Feb 8, 2019 4.97 4.99 4.97 4.99 200,017
Feb 7, 2019 4.98 4.98 4.97 4.98 8,522
Feb 6, 2019 4.98 4.98 4.97 4.98 177,714
Feb 5, 2019 4.97 4.98 4.97 4.97 10,629
Feb 4, 2019 4.97 4.97 4.97 4.97 22,783
Feb 1, 2019 4.98 4.98 4.97 4.97 59,670
Jan 31, 2019 4.97 4.98 4.97 4.98 88,668
Jan 30, 2019 4.97 4.97 4.96 4.96 50,577
Jan 29, 2019 4.96 4.96 4.95 4.96 603,094
Jan 28, 2019 4.96 4.96 4.96 4.96 74,962
Jan 25, 2019 4.95 4.96 4.95 4.96 11,061
Jan 24, 2019 4.96 4.96 4.96 4.96 51,204
Jan 23, 2019 4.95 4.95 4.94 4.95 168,001
Jan 22, 2019 4.98 4.98 4.95 4.95 272,188
Jan 21, 2019 4.94 4.95 4.94 4.94 53,061
Jan 18, 2019 4.94 4.94 4.94 4.94 27,644
Jan 17, 2019 4.94 4.95 4.94 4.94 38,621
Jan 16, 2019 4.94 4.95 4.94 4.94 7,301
Jan 15, 2019 4.95 4.95 4.94 4.94 68,434
Jan 14, 2019 4.95 4.95 4.94 4.94 18,757
Jan 11, 2019 4.96 4.96 4.94 4.94 33,553
Jan 10, 2019 4.94 4.95 4.94 4.94 97,201
Jan 9, 2019 4.94 4.94 4.93 4.94 57,407
Jan 8, 2019 4.94 4.94 4.93 4.94 17,482
Jan 7, 2019 4.97 4.97 4.94 4.94 533,530
Jan 4, 2019 4.96 4.96 4.95 4.95 98,945
Jan 3, 2019 4.95 4.96 4.95 4.96 71,878
Jan 2, 2019 4.95 4.95 4.95 4.95 74,431
Jan 1, 2019 4.94 4.94 4.94 4.93 85,217
Dec 31, 2018 4.94 4.94 4.94 4.93 85,217
Dec 28, 2018 4.94 4.94 4.94 4.94 45,358
Dec 27, 2018 4.94 4.94 4.93 4.94 76,954
Dec 26, 2018 4.96 4.96 4.96 4.94 3,843
Dec 25, 2018 4.96 4.96 4.96 4.94 3,843
Dec 24, 2018 4.96 4.96 4.96 4.94 3,843
Dec 21, 2018 4.93 4.93 4.92 4.92 1,134,711
Dec 20, 2018 4.93 4.94 4.93 4.93 140,110
Dec 19, 2018 4.93 4.93 4.93 4.93 129,622
Dec 18, 2018 4.93 4.93 4.93 4.93 87,370
Dec 17, 2018 4.91 4.92 4.91 4.91 191,227
Dec 14, 2018 0.00 0.00 0.00 4.91 0
Dec 13, 2018 4.91 4.91 4.91 4.91 209,860
Dec 12, 2018 4.91 4.91 4.91 4.91 84,073
Dec 11, 2018 4.91 4.92 4.91 4.92 27,635
Dec 10, 2018 4.91 4.91 4.90 4.91 79,533
Showing 1 to 50 of 260