iShares III Public Limited Company - iShares Global Aggregate Bond UCITS ETF (ISGAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jun 05, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jun 04, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jun 03, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 31, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 30, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 29, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 28, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 24, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 23, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 22, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 21, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 20, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 17, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 16, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3,700 |
| May 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 13, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 10, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| May 07, 2024 | 5.33 | 5.33 | 5.31 | 5.33 | 5.33 | 8,900 |
| May 06, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3,800 |
| May 03, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| May 02, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| May 01, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Apr 30, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Apr 29, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Apr 26, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 900 |
| Apr 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2,000 |
| Apr 24, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 300 |
| Apr 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,200 |
| Apr 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,600 |
| Apr 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 10, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 09, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 6,000 |
| Apr 08, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 05, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 04, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 03, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 18,700 |
| Apr 02, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 01, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 28, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 27, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 26, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 25, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 22, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 21, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 12,200 |
| Mar 20, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Mar 19, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 8,000 |
| Mar 18, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 15, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 6,000 |
| Mar 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 13, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 11,100 |
| Mar 12, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Mar 11, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 20,600 |
| Mar 08, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 07, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 06, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 05, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5,900 |
| Mar 04, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 01, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 29, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 28, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 27, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 26, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 6,500 |
| Feb 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 21, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 20, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 110,500 |
| Feb 16, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 15, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 14, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 13, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 12, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 09, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 08, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 34,100 |
| Feb 07, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 06, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 05, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 02, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 01, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 31, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 750,000 |
| Jan 29, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 10,500 |
| Jan 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 25, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 23,400 |
| Jan 23, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 22, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 11,700 |
| Jan 19, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jan 18, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 43,800 |
| Jan 17, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jan 16, 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 65,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.