iShares Ageing Population UCITS ETF (AMS:AGED)
Netherlands · Delayed Price · Currency is EUR 8.10
+0.03 (0.42%)
At close: Dec 5, 2025
AMS:AGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 0.42% | 527 |
| Dec 4, 2025 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 0.70% | 100 |
| Dec 3, 2025 | 8.01 | 8.01 | 7.98 | 8.01 | 8.01 | -0.19% | 1,367 |
| Dec 2, 2025 | 8.05 | 8.07 | 8.05 | 8.02 | 8.02 | -0.73% | 837 |
| Dec 1, 2025 | 8.10 | 8.10 | 8.07 | 8.08 | 8.08 | -0.74% | 1,856 |
| Nov 28, 2025 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | 0.22% | 4,117 |
| Nov 27, 2025 | 8.11 | 8.13 | 8.11 | 8.12 | 8.12 | 0.10% | 75 |
| Nov 26, 2025 | 8.10 | 8.10 | 8.08 | 8.11 | 8.11 | 0.90% | 329 |
| Nov 25, 2025 | 7.99 | 8.02 | 7.97 | 8.04 | 8.04 | 0.85% | 192 |
| Nov 24, 2025 | 7.92 | 7.93 | 7.89 | 7.97 | 7.97 | 1.40% | 81 |
| Nov 21, 2025 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | 0.14% | 1,032 |
| Nov 20, 2025 | 7.87 | 7.88 | 7.86 | 7.85 | 7.85 | 0.71% | 227 |
| Nov 19, 2025 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -0.27% | 335 |
| Nov 18, 2025 | 7.79 | 7.80 | 7.78 | 7.82 | 7.82 | -0.99% | 1,148 |
| Nov 17, 2025 | 7.93 | 7.93 | 7.89 | 7.90 | 7.90 | -0.33% | 1,781 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.87 | 7.92 | 7.92 | -0.31% | 2,583 |
| Nov 13, 2025 | 8.01 | 8.02 | 7.97 | 7.95 | 7.95 | -0.60% | 134 |
| Nov 12, 2025 | 7.98 | 8.00 | 7.97 | 8.00 | 8.00 | 0.99% | 9,762 |
| Nov 11, 2025 | 7.86 | 7.88 | 7.86 | 7.92 | 7.92 | 0.80% | 15 |
| Nov 10, 2025 | 7.85 | 7.89 | 7.85 | 7.86 | 7.86 | 1.38% | 106 |
| Nov 7, 2025 | 7.84 | 7.84 | 7.75 | 7.75 | 7.75 | -0.59% | 461 |
| Nov 6, 2025 | 7.87 | 7.87 | 7.80 | 7.79 | 7.79 | -0.62% | 857 |
| Nov 5, 2025 | 7.83 | 7.87 | 7.83 | 7.84 | 7.84 | -0.37% | 8,262 |
| Nov 4, 2025 | 7.79 | 7.82 | 7.79 | 7.87 | 7.87 | 0.56% | 281 |
| Nov 3, 2025 | 7.85 | 7.86 | 7.82 | 7.83 | 7.83 | -0.46% | 804 |
| Oct 31, 2025 | 7.86 | 7.88 | 7.86 | 7.86 | 7.86 | -0.46% | 1,240 |
| Oct 30, 2025 | 7.87 | 7.91 | 7.85 | 7.90 | 7.90 | 0.30% | 11,366 |
| Oct 29, 2025 | 7.89 | 7.89 | 7.87 | 7.88 | 7.88 | -0.16% | 165 |
| Oct 28, 2025 | 7.91 | 7.92 | 7.91 | 7.89 | 7.89 | -0.40% | 1,996 |
| Oct 27, 2025 | 7.94 | 7.94 | 7.91 | 7.92 | 7.92 | 0.46% | 1,631 |
| Oct 24, 2025 | 7.85 | 7.88 | 7.83 | 7.89 | 7.89 | 0.77% | 1,098 |
| Oct 23, 2025 | 7.85 | 7.85 | 7.82 | 7.83 | 7.83 | -0.14% | 1,156 |
| Oct 22, 2025 | 7.86 | 7.86 | 7.85 | 7.84 | 7.84 | -0.15% | 1,321 |
| Oct 21, 2025 | 7.82 | 7.83 | 7.82 | 7.85 | 7.85 | 0.59% | 65 |
| Oct 20, 2025 | 7.78 | 7.80 | 7.77 | 7.80 | 7.80 | 1.31% | 1,677 |
| Oct 17, 2025 | 7.67 | 7.72 | 7.64 | 7.70 | 7.70 | -1.51% | 4,222 |
| Oct 16, 2025 | 7.84 | 7.85 | 7.83 | 7.82 | 7.82 | -0.26% | 691 |
| Oct 15, 2025 | 7.84 | 7.85 | 7.83 | 7.84 | 7.84 | 0.80% | 860 |
| Oct 14, 2025 | 7.74 | 7.79 | 7.71 | 7.78 | 7.78 | -0.28% | 1,458 |
| Oct 13, 2025 | 7.78 | 7.79 | 7.76 | 7.80 | 7.80 | 0.83% | 153 |
| Oct 10, 2025 | 7.88 | 7.88 | 7.86 | 7.74 | 7.74 | -2.08% | 1,280 |
| Oct 9, 2025 | 7.88 | 7.91 | 7.88 | 7.90 | 7.90 | 0.19% | 1,313 |
| Oct 8, 2025 | 7.85 | 7.87 | 7.85 | 7.88 | 7.88 | 0.74% | 195 |
| Oct 7, 2025 | 7.85 | 7.86 | 7.84 | 7.83 | 7.83 | -0.33% | 7,898 |
| Oct 6, 2025 | 7.87 | 7.88 | 7.85 | 7.85 | 7.85 | 0.42% | 1,646 |
| Oct 3, 2025 | 7.80 | 7.84 | 7.79 | 7.82 | 7.82 | 0.94% | 886 |
| Oct 2, 2025 | 7.75 | 7.75 | 7.74 | 7.75 | 7.75 | 0.10% | 361 |
| Oct 1, 2025 | 7.68 | 7.75 | 7.68 | 7.74 | 7.74 | 0.51% | 1,971 |
| Sep 30, 2025 | 7.69 | 7.70 | 7.68 | 7.70 | 7.70 | 0.44% | 521 |
| Sep 29, 2025 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 0.80% | 104 |