iShares Ageing Population UCITS ETF (AMS:AGED)
Netherlands · Delayed Price · Currency is EUR 7.60
+0.04 (0.56%)
At close: Sep 26, 2025
AMS:AGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.58 | 7.59 | 7.58 | 7.60 | 7.60 | 0.56% | 262 |
| Sep 25, 2025 | 7.59 | 7.60 | 7.57 | 7.56 | 7.56 | -0.97% | 409 |
| Sep 24, 2025 | 7.64 | 7.64 | 7.63 | 7.64 | 7.64 | -0.52% | 140 |
| Sep 23, 2025 | 7.64 | 7.69 | 7.64 | 7.68 | 7.68 | 0.25% | 4,314 |
| Sep 22, 2025 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | 0.01% | 3,385 |
| Sep 19, 2025 | 7.67 | 7.68 | 7.67 | 7.66 | 7.66 | 0.21% | 235 |
| Sep 18, 2025 | 7.62 | 7.63 | 7.62 | 7.64 | 7.64 | 0.69% | 190 |
| Sep 17, 2025 | 7.58 | 7.58 | 7.58 | 7.59 | 7.59 | 0.33% | 60 |
| Sep 16, 2025 | 7.64 | 7.65 | 7.57 | 7.56 | 7.56 | -1.47% | 1,419 |
| Sep 15, 2025 | 7.73 | 7.73 | 7.69 | 7.68 | 7.68 | -0.71% | 2,006 |
| Sep 12, 2025 | 7.75 | 7.76 | 7.73 | 7.73 | 7.73 | -0.40% | 22,957 |
| Sep 11, 2025 | 7.70 | 7.76 | 7.69 | 7.76 | 7.76 | 1.28% | 389 |
| Sep 10, 2025 | 7.73 | 7.73 | 7.66 | 7.66 | 7.66 | -0.42% | 214 |
| Sep 9, 2025 | 7.71 | 7.71 | 7.69 | 7.70 | 7.70 | 0.13% | 822 |
| Sep 8, 2025 | 7.72 | 7.72 | 7.64 | 7.69 | 7.69 | 0.31% | 22,405 |
| Sep 5, 2025 | 7.72 | 7.72 | 7.65 | 7.66 | 7.66 | -0.05% | 918 |
| Sep 4, 2025 | 7.65 | 7.68 | 7.65 | 7.67 | 7.67 | 0.59% | 17,867 |
| Sep 3, 2025 | 7.63 | 7.64 | 7.62 | 7.62 | 7.62 | 0.25% | 598 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.59 | 7.60 | 7.60 | -0.58% | 546 |
| Sep 1, 2025 | 7.65 | 7.65 | 7.64 | 7.65 | 7.65 | 0.35% | 752 |
| Aug 29, 2025 | 7.67 | 7.67 | 7.65 | 7.62 | 7.62 | -0.39% | 530 |
| Aug 28, 2025 | 7.71 | 7.72 | 7.65 | 7.65 | 7.65 | -0.78% | 24,101 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.68 | 7.71 | 7.71 | 0.63% | 6,695 |
| Aug 26, 2025 | 7.66 | 7.67 | 7.65 | 7.66 | 7.66 | -0.39% | 1,637 |
| Aug 25, 2025 | 7.72 | 7.72 | 7.70 | 7.69 | 7.69 | -0.36% | 1,269 |
| Aug 22, 2025 | 7.66 | 7.68 | 7.66 | 7.72 | 7.72 | 0.93% | 58 |
| Aug 21, 2025 | 7.62 | 7.62 | 7.61 | 7.65 | 7.65 | 0.76% | 571 |
| Aug 20, 2025 | 7.58 | 7.60 | 7.58 | 7.59 | 7.59 | - | 1,203 |
| Aug 19, 2025 | 7.57 | 7.58 | 7.57 | 7.59 | 7.59 | 0.04% | 350 |
| Aug 18, 2025 | 7.58 | 7.58 | 7.57 | 7.59 | 7.59 | 0.52% | 3,942 |
| Aug 15, 2025 | 7.61 | 7.61 | 7.56 | 7.55 | 7.55 | 0.11% | 471 |
| Aug 14, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.47% | 13 |
| Aug 13, 2025 | 7.47 | 7.47 | 7.47 | 7.51 | 7.51 | 1.13% | 81 |
| Aug 12, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.19% | 60 |
| Aug 11, 2025 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 0.65% | 493 |
| Aug 8, 2025 | 7.36 | 7.37 | 7.36 | 7.36 | 7.36 | 0.19% | 48 |
| Aug 7, 2025 | 7.35 | 7.41 | 7.35 | 7.35 | 7.35 | -0.03% | 990 |
| Aug 6, 2025 | 7.41 | 7.41 | 7.33 | 7.35 | 7.35 | -0.34% | 124 |
| Aug 5, 2025 | 7.39 | 7.40 | 7.39 | 7.37 | 7.37 | 0.66% | 14,662 |
| Aug 4, 2025 | 7.28 | 7.30 | 7.28 | 7.32 | 7.32 | 1.51% | 235 |
| Aug 1, 2025 | 7.36 | 7.36 | 7.21 | 7.22 | 7.22 | -3.00% | 6,136 |
| Jul 31, 2025 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | 0.19% | 9,465 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.39 | 7.42 | 7.42 | 0.31% | 558 |
| Jul 29, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 0.42% | 3,680 |
| Jul 28, 2025 | 7.38 | 7.40 | 7.38 | 7.37 | 7.37 | 0.64% | 3 |
| Jul 25, 2025 | 7.31 | 7.31 | 7.31 | 7.32 | 7.32 | -0.10% | - |
| Jul 24, 2025 | 7.38 | 7.38 | 7.35 | 7.33 | 7.33 | -0.30% | 428 |
| Jul 23, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.43% | 216 |
| Jul 22, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.25 | -0.38% | 941 |
| Jul 21, 2025 | 7.29 | 7.30 | 7.28 | 7.28 | 7.28 | -0.47% | 1,592 |