7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,862.81

+497.18

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares Core Global Aggregate Bond UCITS ETF USD Hedged (Acc) (AGGU.L)

5.80 +0.01 (+0.16%)

At close: October 30 at 5:22:34 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.81	5.83	5.80	5.80	5.80	2,135,452
Oct 29, 2026	5.80	5.82	5.79	5.79	5.79	378,306
Oct 28, 2026	5.79	5.80	5.79	5.79	5.79	1,677,265
Oct 27, 2026	5.79	5.80	5.78	5.80	5.80	484,562
Oct 26, 2026	5.79	5.82	5.78	5.80	5.80	330,898
Oct 23, 2026	5.80	5.80	5.78	5.79	5.79	858,196
Oct 22, 2026	5.78	5.79	5.76	5.78	5.78	916,465
Oct 21, 2026	5.80	5.80	5.76	5.77	5.77	1,510,678
Oct 20, 2026	5.77	5.78	5.76	5.76	5.76	1,699,764
Oct 19, 2026	5.78	5.78	5.76	5.76	5.76	2,233,631
Oct 16, 2026	5.78	5.79	5.76	5.78	5.78	3,703,050
Oct 15, 2026	5.77	5.80	5.77	5.77	5.77	764,880
Oct 14, 2026	5.75	5.76	5.72	5.74	5.74	698,579
Oct 13, 2026	5.76	5.76	5.74	5.75	5.75	1,547,315
Oct 12, 2026	5.75	5.77	5.73	5.74	5.74	273,083
Oct 9, 2026	5.74	5.74	5.73	5.73	5.73	1,022,256
Oct 8, 2026	5.72	5.73	5.71	5.72	5.72	629,533
Oct 7, 2026	5.72	5.73	5.70	5.72	5.72	1,189,300
Oct 6, 2026	5.72	5.75	5.57	5.73	5.73	896,379
Oct 5, 2026	5.72	5.75	5.71	5.71	5.71	258,509
Oct 2, 2026	5.72	5.75	5.70	5.72	5.72	763,035
Oct 1, 2026	5.71	5.72	5.69	5.72	5.72	915,067
Sep 30, 2026	5.72	5.74	5.71	5.72	5.72	1,179,232
Sep 29, 2026	5.72	5.73	5.70	5.70	5.70	264,302
Sep 28, 2026	5.72	5.73	5.71	5.71	5.71	195,381
Sep 25, 2026	5.73	5.76	5.72	5.73	5.73	870,799
Sep 24, 2026	5.74	5.75	5.72	5.73	5.73	410,372
Sep 23, 2026	5.77	5.78	5.74	5.75	5.75	494,133
Sep 22, 2026	5.77	5.79	5.76	5.76	5.76	325,072
Sep 21, 2026	5.77	5.78	5.77	5.77	5.77	830,092
Sep 18, 2026	5.78	5.78	5.76	5.76	5.76	2,169,501
Sep 17, 2026	5.79	5.79	5.76	5.78	5.78	834,998
Sep 16, 2026	5.76	5.77	5.75	5.76	5.76	695,158
Sep 15, 2026	5.75	5.76	5.74	5.76	5.76	1,224,787
Sep 14, 2026	5.76	5.76	5.74	5.76	5.76	289,433
Sep 11, 2026	5.76	5.78	5.75	5.76	5.76	367,990
Sep 10, 2026	5.80	5.80	5.76	5.77	5.77	376,529
Sep 9, 2026	5.80	5.81	5.78	5.78	5.78	991,454
Sep 8, 2026	5.80	5.82	5.80	5.80	5.80	441,290
Sep 7, 2026	5.81	5.81	5.80	5.80	5.80	270,030
Sep 4, 2026	5.81	5.83	5.80	5.81	5.81	1,564,033
Sep 3, 2026	5.80	5.82	5.80	5.82	5.82	324,287
Sep 2, 2026	5.79	5.80	5.77	5.79	5.79	402,506
Sep 1, 2026	5.81	5.82	5.79	5.80	5.80	11,918,631
Aug 28, 2026	5.83	5.83	5.82	5.82	5.82	582,276
Aug 27, 2026	5.83	5.84	5.82	5.83	5.83	718,874
Aug 26, 2026	5.83	5.85	5.82	5.83	5.83	384,743
Aug 25, 2026	5.82	5.84	5.82	5.83	5.83	1,222,215
Aug 24, 2026	5.82	5.83	5.81	5.82	5.82	318,491
Aug 21, 2026	5.82	5.83	5.81	5.81	5.81	191,041
Aug 20, 2026	5.83	5.83	5.81	5.82	5.82	711,560
Aug 19, 2026	5.82	5.83	5.81	5.82	5.82	868,311
Aug 18, 2026	5.81	5.81	5.80	5.81	5.81	838,146
Aug 17, 2026	5.82	5.83	5.81	5.81	5.81	813,333
Aug 14, 2026	5.83	5.85	5.82	5.82	5.82	565,696
Aug 13, 2026	5.83	5.84	5.82	5.83	5.83	575,392
Aug 12, 2026	5.82	5.84	5.82	5.83	5.83	411,025
Aug 11, 2026	5.82	5.83	5.80	5.82	5.82	630,781
Aug 10, 2026	5.83	5.83	5.81	5.82	5.82	1,340,603
Aug 7, 2026	5.82	5.84	5.82	5.83	5.83	226,165
Aug 6, 2026	5.84	5.84	5.81	5.82	5.82	545,011
Aug 5, 2026	5.84	5.84	5.82	5.84	5.84	405,316
Aug 4, 2026	5.82	5.83	5.81	5.83	5.83	293,953
Aug 3, 2026	5.82	5.83	5.80	5.82	5.82	496,162
Jul 31, 2026	5.84	5.85	5.80	5.80	5.80	448,384
Jul 30, 2026	5.80	5.82	5.80	5.81	5.81	829,071
Jul 29, 2026	5.83	5.83	5.81	5.81	5.81	255,369
Jul 28, 2026	5.83	5.83	5.82	5.82	5.82	717,056
Jul 27, 2026	5.82	5.83	5.80	5.81	5.81	541,877
Jul 24, 2026	5.80	5.81	5.80	5.81	5.81	313,969
Jul 23, 2026	5.81	5.81	5.79	5.79	5.79	532,322
Jul 22, 2026	5.81	5.82	5.80	5.81	5.81	897,548
Jul 21, 2026	5.82	5.83	5.80	5.82	5.82	692,755
Jul 20, 2026	5.83	5.84	5.82	5.82	5.82	248,915
Jul 17, 2026	5.84	5.85	5.83	5.84	5.84	305,373
Jul 16, 2026	5.86	5.86	5.82	5.83	5.83	132,920
Jul 15, 2026	5.82	5.84	5.82	5.84	5.84	231,163
Jul 14, 2026	5.82	5.84	5.81	5.83	5.83	662,504
Jul 13, 2026	5.83	5.84	5.82	5.82	5.82	216,142
Jul 10, 2026	5.84	5.84	5.83	5.84	5.84	729,994
Jul 9, 2026	5.82	5.85	5.82	5.83	5.83	2,160,006
Jul 8, 2026	5.83	5.83	5.81	5.81	5.81	581,889
Jul 7, 2026	5.85	5.85	5.84	5.84	5.84	664,682
Jul 6, 2026	5.86	5.87	5.85	5.85	5.85	862,980
Jul 3, 2026	5.86	5.88	5.85	5.85	5.85	396,238
Jul 2, 2026	5.85	5.86	5.84	5.86	5.86	508,977
Jul 1, 2026	5.86	5.87	5.84	5.86	5.86	588,200
Jun 30, 2026	5.88	5.89	5.86	5.86	5.86	3,591,237
Jun 29, 2026	5.88	5.88	5.87	5.88	5.88	952,803
Jun 26, 2026	5.88	5.88	5.85	5.88	5.88	1,202,253
Jun 25, 2026	5.87	5.88	5.87	5.87	5.87	811,662
Jun 24, 2026	5.85	5.87	5.85	5.86	5.86	1,736,449
Jun 23, 2026	5.85	5.86	5.83	5.85	5.85	458,591
Jun 22, 2026	5.85	5.85	5.84	5.84	5.84	247,207
Jun 19, 2026	5.85	5.85	5.84	5.84	5.84	94,962
Jun 18, 2026	5.87	5.87	5.85	5.86	5.86	1,235,922
Jun 17, 2026	5.86	5.87	5.86	5.86	5.86	282,694
Jun 16, 2026	5.87	5.87	5.85	5.85	5.85	1,204,278
Jun 15, 2026	5.87	5.87	5.84	5.86	5.86	402,698
Jun 12, 2026	5.85	5.86	5.83	5.84	5.84	1,447,321
Jun 11, 2026	5.82	5.84	5.81	5.82	5.82	1,322,510
Jun 10, 2026	5.82	5.85	5.81	5.82	5.82	1,556,124
Jun 9, 2026	5.82	5.82	5.81	5.82	5.82	426,662
Jun 8, 2026	5.81	5.82	5.80	5.82	5.82	1,819,407
Jun 5, 2026	5.84	5.84	5.82	5.82	5.82	225,223
Jun 4, 2026	5.83	5.86	5.83	5.83	5.83	358,042
Jun 3, 2026	5.83	5.83	5.82	5.83	5.83	268,279
Jun 2, 2026	5.85	5.87	5.84	5.84	5.84	600,063
Jun 1, 2026	5.84	5.84	5.82	5.83	5.83	340,909
May 29, 2026	5.84	5.86	5.84	5.85	5.85	1,308,868
May 28, 2026	5.82	5.84	5.82	5.84	5.84	1,303,890
May 27, 2026	5.83	5.84	5.82	5.82	5.82	1,011,196
May 26, 2026	5.84	5.85	5.81	5.82	5.82	2,450,894
May 22, 2026	5.83	5.83	5.79	5.80	5.80	3,201,103
May 21, 2026	5.83	5.83	5.77	5.78	5.78	594,568
May 20, 2026	5.79	5.80	5.77	5.80	5.80	910,102
May 19, 2026	5.78	5.78	5.76	5.76	5.76	3,842,456
May 18, 2026	5.77	5.79	5.76	5.78	5.78	113,612
May 15, 2026	5.82	5.82	5.77	5.78	5.78	2,586,967
May 14, 2026	5.81	5.82	5.80	5.82	5.82	2,347,638
May 13, 2026	5.81	5.82	5.80	5.80	5.80	4,755,982
May 12, 2026	5.81	5.82	5.80	5.80	5.80	343,798
May 11, 2026	5.83	5.83	5.82	5.82	5.82	671,821
May 8, 2026	5.83	5.84	5.82	5.83	5.83	1,931,876
May 7, 2026	5.84	5.85	5.83	5.83	5.83	455,168
May 6, 2026	5.81	5.84	5.81	5.84	5.84	1,378,794
May 5, 2026	5.82	5.82	5.80	5.82	5.82	538,309
May 1, 2026	5.84	5.84	5.80	5.82	5.82	5,287,851
Apr 30, 2026	5.79	5.82	5.79	5.82	5.82	7,828,868
Apr 29, 2026	5.82	5.82	5.80	5.80	5.80	887,826
Apr 28, 2026	5.82	5.82	5.80	5.81	5.81	1,671,689
Apr 27, 2026	5.83	5.83	5.82	5.82	5.82	290,453
Apr 24, 2026	5.83	5.83	5.82	5.83	5.83	366,401
Apr 23, 2026	5.82	5.84	5.82	5.83	5.83	742,719
Apr 22, 2026	5.83	5.84	5.83	5.84	5.84	265,835
Apr 21, 2026	5.85	5.85	5.82	5.83	5.83	440,225
Apr 20, 2026	5.87	5.87	5.83	5.85	5.85	465,339
Apr 17, 2026	5.82	5.85	5.82	5.85	5.85	178,765
Apr 16, 2026	5.84	5.84	5.83	5.83	5.83	1,115,947
Apr 15, 2026	5.84	5.86	5.82	5.83	5.83	306,186
Apr 14, 2026	5.82	5.83	5.81	5.83	5.83	344,761
Apr 13, 2026	5.84	5.84	5.80	5.81	5.81	270,423
Apr 10, 2026	5.82	5.85	5.81	5.82	5.82	241,757
Apr 9, 2026	5.84	5.84	5.80	5.82	5.82	488,724
Apr 8, 2026	5.85	5.87	5.82	5.82	5.82	7,577,359
Apr 7, 2026	5.81	5.81	5.78	5.79	5.79	767,984
Apr 2, 2026	5.82	5.82	5.78	5.82	5.82	897,267
Apr 1, 2026	5.83	5.84	5.78	5.80	5.80	4,543,500
Mar 31, 2026	5.78	5.80	5.77	5.78	5.78	4,751,610
Mar 30, 2026	5.79	5.80	5.76	5.78	5.78	697,634
Mar 27, 2026	5.77	5.77	5.74	5.76	5.76	1,350,173
Mar 26, 2026	5.79	5.80	5.76	5.78	5.78	1,810,071
Mar 25, 2026	5.81	5.82	5.78	5.80	5.80	394,125
Mar 24, 2026	5.79	5.81	5.76	5.77	5.77	512,889
Mar 23, 2026	5.76	5.83	5.74	5.78	5.78	3,146,420
Mar 20, 2026	5.80	5.81	5.77	5.77	5.77	812,218
Mar 19, 2026	5.82	5.83	5.78	5.80	5.80	846,665
Mar 18, 2026	5.83	5.85	5.81	5.81	5.81	895,180
Mar 17, 2026	5.81	5.84	5.81	5.82	5.82	921,891
Mar 16, 2026	5.80	5.82	5.79	5.81	5.81	201,982
Mar 13, 2026	5.80	5.83	5.79	5.80	5.80	557,668
Mar 12, 2026	5.83	5.85	5.80	5.81	5.81	795,884
Mar 11, 2026	5.84	5.86	5.82	5.82	5.82	578,907
Mar 10, 2026	5.86	5.87	5.84	5.86	5.86	2,672,917
Mar 9, 2026	5.83	5.85	5.81	5.85	5.85	560,283
Mar 6, 2026	5.85	5.87	5.83	5.85	5.85	124,217
Mar 5, 2026	5.86	5.89	5.84	5.84	5.84	1,319,618
Mar 4, 2026	5.89	5.90	5.85	5.87	5.87	401,244
Mar 3, 2026	5.90	5.90	5.84	5.86	5.86	649,377
Mar 2, 2026	5.90	5.89	5.87	5.87	5.87	203,097
Feb 27, 2026	5.89	5.90	5.88	5.89	5.89	2,573,350
Feb 26, 2026	5.88	5.89	5.88	5.89	5.89	455,638
Feb 25, 2026	5.88	5.88	5.87	5.88	5.88	880,722
Feb 24, 2026	5.89	5.89	5.88	5.88	5.88	3,702,008
Feb 23, 2026	5.90	6.00	5.87	5.88	5.88	532,943
Feb 20, 2026	5.87	5.89	5.86	5.87	5.87	269,664
Feb 19, 2026	5.87	5.87	5.85	5.87	5.87	180,297
Feb 18, 2026	5.87	5.89	5.86	5.87	5.87	530,883
Feb 17, 2026	5.88	5.89	5.87	5.88	5.88	249,201
Feb 16, 2026	5.88	5.88	5.86	5.87	5.87	824,341
Feb 13, 2026	5.86	5.89	5.84	5.87	5.87	1,512,035
Feb 12, 2026	5.84	5.86	5.84	5.86	5.86	279,246
Feb 11, 2026	5.85	5.85	5.82	5.84	5.84	316,571
Feb 10, 2026	5.84	5.85	5.83	5.85	5.85	1,127,475
Feb 9, 2026	5.82	5.84	5.82	5.83	5.83	864,574
Feb 6, 2026	5.83	5.85	5.82	5.83	5.83	599,197
Feb 5, 2026	5.81	5.82	5.81	5.82	5.82	520,788
Feb 4, 2026	5.81	5.82	5.81	5.82	5.82	300,934
Feb 3, 2026	5.81	5.81	5.80	5.81	5.81	3,082,801
Feb 2, 2026	5.82	5.82	5.81	5.81	5.81	1,356,785
Jan 30, 2026	5.81	5.82	5.80	5.82	5.82	5,763,625
Jan 29, 2026	5.81	5.82	5.81	5.81	5.81	621,164
Jan 28, 2026	5.82	5.82	5.81	5.82	5.82	1,002,106
Jan 27, 2026	5.82	5.82	5.81	5.81	5.81	1,569,916
Jan 26, 2026	5.81	5.82	5.81	5.82	5.82	661,394
Jan 23, 2026	5.81	6.15	5.80	5.80	5.80	427,029
Jan 22, 2026	5.81	5.82	5.80	5.80	5.80	283,151
Jan 21, 2026	5.80	5.80	5.79	5.80	5.80	1,950,110
Jan 20, 2026	5.81	5.82	5.79	5.79	5.79	497,299
Jan 19, 2026	5.81	5.82	5.80	5.80	5.80	112,415
Jan 16, 2026	5.82	5.83	5.81	5.81	5.81	354,423
Jan 15, 2026	5.82	5.83	5.82	5.82	5.82	323,443
Jan 14, 2026	5.81	5.83	5.81	5.82	5.82	728,481
Jan 13, 2026	5.81	5.82	5.80	5.81	5.81	676,089
Jan 12, 2026	5.81	5.82	5.81	5.81	5.81	893,348
Jan 9, 2026	5.80	5.81	5.80	5.81	5.81	923,567
Jan 8, 2026	5.81	5.82	5.80	5.80	5.80	607,385
Jan 7, 2026	5.80	5.82	5.80	5.81	5.81	1,543,885
Jan 6, 2026	5.80	5.80	5.79	5.79	5.79	579,581
Jan 5, 2026	5.79	5.80	5.79	5.80	5.80	485,523
Jan 2, 2026	5.80	5.81	5.79	5.79	5.79	1,489,370
Dec 31, 2025	5.81	5.81	5.80	5.81	5.81	2,817,952
Dec 30, 2025	5.81	5.81	5.79	5.80	5.80	1,586,907
Dec 29, 2025	5.80	5.81	5.80	5.80	5.80	858,505
Dec 24, 2025	5.80	5.80	5.79	5.80	5.80	252,514
Dec 23, 2025	5.79	5.80	5.78	5.79	5.79	917,849
Dec 22, 2025	5.78	5.80	5.78	5.79	5.79	247,168
Dec 19, 2025	5.79	5.80	5.78	5.79	5.79	1,459,949
Dec 18, 2025	5.80	5.80	5.78	5.80	5.80	135,382
Dec 17, 2025	5.80	5.80	5.78	5.78	5.78	1,032,284
Dec 16, 2025	5.80	5.80	5.78	5.79	5.79	407,859
Dec 15, 2025	5.78	5.80	5.78	5.79	5.79	316,544
Dec 12, 2025	5.78	5.80	5.77	5.77	5.77	336,400
Dec 11, 2025	5.78	5.80	5.78	5.80	5.80	340,493
Dec 10, 2025	5.78	5.80	5.77	5.78	5.78	333,299
Dec 9, 2025	5.78	5.80	5.78	5.78	5.78	501,652
Dec 8, 2025	5.80	5.81	5.77	5.78	5.78	2,117,727
Dec 5, 2025	5.80	5.81	5.79	5.79	5.79	269,796
Dec 4, 2025	5.80	5.81	5.79	5.79	5.79	205,728
Dec 3, 2025	5.80	5.99	5.79	5.80	5.80	1,182,784
Dec 2, 2025	5.80	5.80	5.79	5.80	5.80	560,602
Dec 1, 2025	5.80	5.83	5.79	5.80	5.80	471,998
Nov 28, 2025	5.85	5.85	5.81	5.81	5.81	4,067,149
Nov 27, 2025	5.82	5.83	5.81	5.81	5.81	130,524
Nov 26, 2025	5.81	5.82	5.81	5.82	5.82	474,354
Nov 25, 2025	5.81	5.82	5.80	5.81	5.81	180,187
Nov 24, 2025	5.80	5.82	5.79	5.81	5.81	438,282
Nov 21, 2025	5.81	5.82	5.79	5.80	5.80	874,821
Nov 20, 2025	5.79	5.80	5.78	5.79	5.79	1,081,449
Nov 19, 2025	5.79	5.80	5.78	5.79	5.79	214,458
Nov 18, 2025	5.80	5.82	5.78	5.78	5.78	1,738,633
Nov 17, 2025	5.80	5.80	5.78	5.79	5.79	1,470,219
Nov 14, 2025	5.81	5.82	5.78	5.79	5.79	1,631,007
Nov 13, 2025	5.82	5.82	5.79	5.80	5.80	240,842
Nov 12, 2025	5.81	5.82	5.80	5.81	5.81	528,530
Nov 11, 2025	5.79	5.81	5.79	5.80	5.80	197,855
Nov 10, 2025	5.79	5.82	5.78	5.80	5.80	725,352
Nov 7, 2025	5.80	5.80	5.79	5.80	5.80	620,001
Nov 6, 2025	5.80	5.81	5.79	5.80	5.80	312,838
Nov 5, 2025	5.80	5.82	5.78	5.79	5.79	471,243
Nov 4, 2025	5.80	5.81	5.79	5.80	5.80	1,164,499
Nov 3, 2025	5.80	5.82	5.79	5.80	5.80	571,725
Oct 31, 2025	5.80	5.83	5.80	5.80	5.80	401,495
Oct 30, 2025	5.82	5.82	5.80	5.81	5.81	350,257

Mobilize your Website

View Site in Mobile | Classic

Share by: