iShares Core Government Bond UCITS ETF (AMS:AGAC)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.45
-0.01 (-0.20%)
At close: Dec 5, 2025
AMS:AGAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -0.20% | 24,615 |
| Dec 4, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | -0.04% | 16,977 |
| Dec 3, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.35% | 195,864 |
| Dec 2, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.04% | 13,274 |
| Dec 1, 2025 | 5.45 | 5.46 | 5.44 | 5.44 | 5.44 | -0.11% | 6,034 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.18% | 8,130 |
| Nov 27, 2025 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | -0.02% | 27,868 |
| Nov 26, 2025 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 0.18% | 66,219 |
| Nov 25, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.22% | 130,984 |
| Nov 24, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.28% | 23,068 |
| Nov 21, 2025 | 5.43 | 5.44 | 5.43 | 5.42 | 5.42 | 0.04% | 6,102 |
| Nov 20, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.02% | 7,890 |
| Nov 19, 2025 | 5.43 | 5.44 | 5.42 | 5.42 | 5.42 | -0.28% | 24,159 |
| Nov 18, 2025 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | -0.11% | 5,156 |
| Nov 17, 2025 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | - | 148,077 |
| Nov 14, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.24% | 38,705 |
| Nov 13, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | -0.02% | 31,438 |
| Nov 12, 2025 | 5.46 | 5.46 | 5.44 | 5.46 | 5.46 | 0.02% | 18,005 |
| Nov 11, 2025 | 5.46 | 5.46 | 5.44 | 5.46 | 5.46 | 0.24% | 4,729 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -0.04% | 31,307 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | - | 7,409 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | 0.39% | 78,390 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | 5.42 | -0.29% | 52,489 |
| Nov 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.02% | 37,722 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -0.15% | 28,874 |
| Oct 31, 2025 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | -0.13% | 43,889 |
| Oct 30, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | -0.67% | 23,887 |
| Oct 29, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.02% | 14,894 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 0.18% | 37,333 |
| Oct 27, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.15% | 176,532 |
| Oct 24, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | - | 80,101 |
| Oct 23, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.47 | -0.18% | 218,138 |
| Oct 22, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | -0.04% | 49,955 |
| Oct 21, 2025 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 0.02% | 430,149 |
| Oct 20, 2025 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | - | 16,933 |
| Oct 17, 2025 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | 0.04% | 17,331 |
| Oct 16, 2025 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 0.15% | 576,186 |
| Oct 15, 2025 | 5.48 | 5.48 | 5.45 | 5.48 | 5.48 | 0.42% | 38,054 |
| Oct 14, 2025 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | 0.20% | 274,575 |
| Oct 13, 2025 | 5.47 | 5.47 | 5.43 | 5.44 | 5.44 | -0.18% | 94,151 |
| Oct 10, 2025 | 5.44 | 5.44 | 5.43 | 5.45 | 5.45 | 0.48% | 233,793 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -0.33% | 36,034 |
| Oct 8, 2025 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | 0.02% | 10,518 |
| Oct 7, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.17% | 12,305 |
| Oct 6, 2025 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | -0.40% | 57,124 |
| Oct 3, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 0.13% | 21,134 |
| Oct 2, 2025 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | -0.09% | 57,465 |
| Oct 1, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 0.11% | 6,081 |
| Sep 30, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.05% | 122,415 |
| Sep 29, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | 0.44% | 8,387 |