iShares Global Aggregate Bond UCITS ETF (AMS:AGAC)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.44
-0.02 (-0.42%)
At close: Apr 2, 2026
AMS:AGAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.47 | 5.47 | 5.42 | 5.44 | 5.44 | -0.42% | 161,448 |
| Apr 1, 2026 | 5.50 | 5.50 | 5.44 | 5.46 | 5.46 | 0.74% | 51,342 |
| Mar 31, 2026 | 5.37 | 5.44 | 5.37 | 5.42 | 5.42 | 0.33% | 281,902 |
| Mar 30, 2026 | 5.44 | 5.44 | 5.35 | 5.40 | 5.40 | 0.02% | 277,938 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | -0.15% | 24,064 |
| Mar 26, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.61% | 78,616 |
| Mar 25, 2026 | 5.45 | 5.45 | 5.42 | 5.44 | 5.44 | 0.18% | 90,372 |
| Mar 24, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 0.13% | 49,556 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.38 | 5.42 | 5.42 | 0.17% | 79,175 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -0.59% | 6,309 |
| Mar 19, 2026 | 5.46 | 5.46 | 5.42 | 5.45 | 5.45 | -0.15% | 104,282 |
| Mar 18, 2026 | 5.51 | 5.51 | 5.45 | 5.46 | 5.45 | -0.26% | 34,630 |
| Mar 17, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.55% | 85,497 |
| Mar 16, 2026 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.28% | 107,904 |
| Mar 13, 2026 | 5.43 | 5.45 | 5.43 | 5.42 | 5.42 | -0.50% | 26,009 |
| Mar 12, 2026 | 5.58 | 5.58 | 5.45 | 5.45 | 5.45 | -0.40% | 55,862 |
| Mar 11, 2026 | 5.51 | 5.51 | 5.48 | 5.47 | 5.47 | -0.85% | 68,583 |
| Mar 10, 2026 | 5.49 | 5.54 | 5.49 | 5.52 | 5.52 | 0.47% | 162,682 |
| 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 |