iShares Global Aggregate Bond UCITS ETF (AMS:AGAC)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.51
+0.02 (0.29%)
At close: Mar 10, 2026
AMS:AGAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | - | 0.91% | 104,489 |
| Mar 9, 2026 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | -0.04% | 56,940 |
| Mar 6, 2026 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | -0.09% | 8,156 |
| Mar 5, 2026 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | -0.51% | 156,313 |
| Mar 4, 2026 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | 0.29% | 209,114 |
| Mar 3, 2026 | 5.58 | 5.58 | 5.49 | 5.51 | 5.51 | -0.76% | 72,112 |
| Mar 2, 2026 | 5.61 | 5.61 | 5.54 | 5.56 | 5.55 | -0.63% | 60,182 |
| Feb 27, 2026 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 0.16% | 7,619,288 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | 0.13% | 63,715 |
| Feb 25, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | - | 17,086 |
| Feb 24, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | -0.02% | 40,422 |
| Feb 23, 2026 | 5.57 | 5.59 | 5.56 | 5.58 | 5.58 | 0.29% | 31,495 |
| Feb 20, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.05% | 5,628 |
| Feb 19, 2026 | 5.56 | 5.59 | 5.55 | 5.56 | 5.56 | -0.22% | 78,559 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.20% | 82,829 |
| Feb 17, 2026 | 5.58 | 5.60 | 5.57 | 5.58 | 5.58 | - | 83,538 |
| Feb 16, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -0.05% | 58,323 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.56 | 5.58 | 5.58 | 0.23% | 2,264,652 |
| Feb 12, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.36% | 4,436 |
| Feb 11, 2026 | 5.58 | 5.58 | 5.54 | 5.55 | 5.55 | -0.18% | 77,724 |
| Feb 10, 2026 | 5.56 | 5.56 | 5.54 | 5.56 | 5.56 | 0.45% | 2,273,454 |
| Feb 9, 2026 | 5.53 | 5.54 | 5.52 | 5.53 | 5.53 | 0.44% | 39,371 |
| Feb 6, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | 0.05% | 1,787 |
| Feb 5, 2026 | 5.54 | 5.54 | 5.50 | 5.51 | 5.51 | 0.07% | 82,370 |
| Feb 4, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 0.02% | 13,194 |
| Feb 3, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.15% | 20,331 |
| Feb 2, 2026 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | -0.27% | 100,827 |
| Jan 30, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | -0.25% | 15,431 |
| Jan 29, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 0.14% | 84,886 |
| Jan 28, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -0.23% | 31,404 |
| Jan 27, 2026 | 5.53 | 5.54 | 5.52 | 5.54 | 5.54 | 0.34% | 79,870 |
| Jan 26, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 0.78% | 17,670 |
| Jan 23, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 0.13% | 82,930 |
| Jan 22, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.47 | 0.18% | 28,019 |
| Jan 21, 2026 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 0.02% | 36,482 |
| Jan 20, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 0.09% | 76,081 |
| Jan 19, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.05% | 14,468 |
| Jan 16, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.24% | 40,065 |
| Jan 15, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.47 | -0.07% | 116,902 |
| Jan 14, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.31% | 70,338 |
| Jan 13, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.22% | 17,618 |
| Jan 12, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 0.27% | 149,867 |
| Jan 9, 2026 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | -0.04% | 6,386 |
| Jan 8, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -0.31% | 30,422 |
| Jan 7, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | 100,204 |
| Jan 6, 2026 | 5.47 | 5.49 | 5.47 | 5.47 | 5.47 | - | 45,430 |
| Jan 5, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | -0.09% | 232,817 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -0.24% | 113,735 |
| Dec 31, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.07% | 2,558 |
| Dec 30, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.15% | 16,179 |