Australia markets closed

iShares III Public Limited Company - iShares Global Aggregate Bond UCITS ETF (0GGH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.7216+0.0006 (+0.01%)
At close: 03:48PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.72004.72294.71174.72164.72162,939
27 Mar 20244.71704.72104.71124.72104.7210314,900
26 Mar 20244.71114.71114.70054.70524.70523,257
25 Mar 20244.71664.71814.70054.70504.705013,760
22 Mar 20244.71184.71554.70304.70854.7085663
21 Mar 20244.70594.70864.70004.70154.7015354
20 Mar 20244.69974.70714.68914.69664.696615,311
19 Mar 20244.69054.69134.68324.68944.6894612
18 Mar 20244.69354.69354.68154.68444.68446,677
15 Mar 20244.69104.69104.68004.68524.68525,198
14 Mar 20244.70734.70844.68234.68584.68584,770
13 Mar 20244.72064.72064.70344.71024.71021,018
12 Mar 20244.72014.72614.71004.71184.7118270
11 Mar 20244.73384.73574.72054.72154.72151,051
08 Mar 20244.72964.72964.72004.72474.72475,318
07 Mar 20244.71864.72744.71274.71804.71803,216
06 Mar 20244.70294.71634.69994.71444.71443,367
05 Mar 20244.69354.71064.69004.70944.70946,841
04 Mar 20244.69484.69484.68294.69084.690812,846
01 Mar 20244.68204.69674.67294.69674.6967956
29 Feb 20244.68004.68544.66404.68214.682171,505
28 Feb 20244.67544.67644.67004.67214.672160,104
27 Feb 20244.68284.68284.67294.67294.672918,471
26 Feb 20244.69484.69484.67434.67764.6776686
23 Feb 20244.66924.67904.66074.67904.6790152
22 Feb 20244.66804.67494.66014.67424.674261,294
21 Feb 20244.67884.67994.67414.67524.675257,330
20 Feb 20244.66604.67764.66604.67604.67604,509
19 Feb 20244.67054.67054.66504.66534.66532,571
16 Feb 20244.67744.68004.66284.66654.66655,857
15 Feb 20244.68784.68874.67844.67974.6797205,444
14 Feb 20244.66784.66854.61004.66854.66851,090
13 Feb 20244.67864.68344.65924.66564.66561,157
12 Feb 20244.67514.68364.67304.67554.6755933
09 Feb 20244.68084.68714.67144.67304.6730775
08 Feb 20244.69004.69504.68074.68074.6807394
07 Feb 20244.69914.69964.68604.69334.6933383
06 Feb 20244.69294.69324.67594.69204.6920818
05 Feb 20244.70054.70114.67884.67884.678819,813
02 Feb 20244.73324.73504.70584.70784.70782,845
01 Feb 20244.72554.74664.71904.74664.74661,116
31 Jan 20244.71444.73604.70584.72064.720613,960
30 Jan 20244.71684.71684.69494.69494.694914,766
29 Jan 20244.69694.70004.69064.69504.6950782
26 Jan 20244.69754.69754.68544.69694.69694,402
25 Jan 20244.67024.68494.66994.68494.6849296
24 Jan 20244.68654.68704.67544.68134.6813122,541
23 Jan 20244.68594.68714.67504.67864.6786132,278
22 Jan 20244.68724.69374.67564.69094.6909105,182
19 Jan 20244.68714.68714.67344.67824.6782429,976
18 Jan 20244.68214.69604.67804.68304.6830299,038
17 Jan 20244.69584.69994.68224.68224.6822475
16 Jan 20244.71584.71704.70134.70134.701344,843
15 Jan 20244.72014.72014.71074.71814.718119,573
12 Jan 20244.71544.72574.70514.72224.7222978
11 Jan 20244.71574.71574.70424.70424.7042428
10 Jan 20244.70874.71224.70544.70544.705419,858
09 Jan 20244.70424.70424.69504.70284.7028476
08 Jan 20244.69574.69804.68644.69804.69808,108
05 Jan 20244.70494.71094.67994.71094.7109132
04 Jan 20244.71894.72694.70004.70884.70881,036
03 Jan 20244.71564.71614.70814.71564.7156448
02 Jan 20244.71994.72894.71774.72534.7253686
29 Dec 20234.75174.75174.73164.73744.7374132
28 Dec 20234.75054.75534.74244.74244.7424685
27 Dec 20234.74014.75004.73704.74894.7489588
22 Dec 20234.73584.74254.73014.73954.7395196,399
21 Dec 20234.73004.73894.73004.73794.737914,218
20 Dec 20234.72674.73324.72164.72764.7276554
19 Dec 20234.72474.72684.71444.72314.7231579
18 Dec 20234.71894.72274.70644.70774.7077400
15 Dec 20234.70744.71754.70514.71374.7137129,792
14 Dec 20234.71024.71024.69784.70294.7029311
13 Dec 20234.64554.65914.64554.65584.65582,628
12 Dec 20234.65344.65344.63244.64164.64164,396
11 Dec 20234.63354.63924.63054.63584.635866,940
08 Dec 20234.64994.65104.63454.65104.65102,587
07 Dec 20234.64994.65374.64434.65004.650048,711
06 Dec 20234.64994.65654.64034.65604.6560659,367
05 Dec 20234.63634.64134.61004.63564.6356108,123
04 Dec 20234.62124.62644.61504.61504.615075,574
01 Dec 20234.60574.61894.60094.61894.6189284,380
30 Nov 20234.61004.61544.59954.59954.5995576,299
29 Nov 20234.59994.61284.59994.60654.6065398,093
28 Nov 20234.58444.58444.57014.57694.5769155
27 Nov 20234.56004.56724.55324.56724.5672190
24 Nov 20234.56234.56404.55254.56114.561110,505
23 Nov 20234.57014.58004.56644.56644.566451
22 Nov 20234.56644.58344.56504.57384.5738298,808
21 Nov 20234.57994.57994.57004.57784.5778225
20 Nov 20234.56704.56704.55574.55924.5592164
17 Nov 20234.56004.57354.56004.56344.5634910,269
16 Nov 20234.55004.56414.54444.56414.56414,899
15 Nov 20234.55254.55384.53364.53404.53404,150
14 Nov 20234.50764.55134.50764.54844.548469,566
13 Nov 20234.50344.51814.50344.50344.5034150
10 Nov 20234.51834.52094.50354.52004.520062,282
09 Nov 20234.54044.54044.52764.52764.527678
08 Nov 20234.50854.53074.50854.53074.5307317,154
07 Nov 20234.50724.51864.50304.51534.51532,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...