iShares Ageing Population UCITS ETF (AMS:AGED)
Netherlands · Delayed Price · Currency is EUR 8.05
-0.04 (-0.46%)
Last updated: Apr 2, 2026, 5:27 PM CET
AMS:AGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -0.46% | 1,208 |
| Apr 1, 2026 | 8.06 | 8.10 | 8.06 | 8.09 | 8.09 | 2.04% | 8,267 |
| Mar 31, 2026 | 7.89 | 7.96 | 7.89 | 7.93 | 7.93 | 0.24% | 16,374 |
| Mar 30, 2026 | 7.87 | 7.89 | 7.86 | 7.91 | 7.91 | 0.53% | 638 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.88 | 7.87 | 7.87 | -1.42% | 840 |
| Mar 26, 2026 | 7.99 | 8.02 | 7.97 | 7.98 | 7.98 | -0.54% | 3,724 |
| Mar 25, 2026 | 7.99 | 8.02 | 7.98 | 8.02 | 8.02 | 1.78% | 13,320 |
| Mar 24, 2026 | 7.91 | 7.91 | 7.88 | 7.88 | 7.88 | -0.09% | 1,373 |
| Mar 23, 2026 | 7.78 | 7.99 | 7.75 | 7.89 | 7.89 | 0.32% | 8,444 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.92 | 7.87 | 7.87 | -0.58% | 1,348 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.93 | 7.91 | 7.91 | -1.81% | 2,042 |
| Mar 18, 2026 | 8.15 | 8.15 | 8.13 | 8.06 | 8.06 | -0.47% | 708 |
| Mar 17, 2026 | 8.02 | 8.11 | 8.02 | 8.10 | 8.10 | 0.60% | 2,031 |
| Mar 16, 2026 | 8.04 | 8.08 | 8.01 | 8.05 | 8.05 | 0.47% | 1,676 |
| Mar 13, 2026 | 7.97 | 8.08 | 7.97 | 8.01 | 8.01 | 0.25% | 2,538 |
| Mar 12, 2026 | 8.07 | 8.07 | 8.03 | 7.99 | 7.99 | -1.13% | 11,187 |
| Mar 11, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -1.29% | 2,791 |
| Mar 10, 2026 | 8.16 | 8.17 | 8.16 | 8.19 | 8.19 | 1.53% | 1,173 |
| Mar 9, 2026 | 8.00 | 8.04 | 7.99 | 8.06 | 8.06 | -0.54% | 2,597 |
| Mar 6, 2026 | 8.23 | 8.23 | 8.12 | 8.11 | 8.11 | -1.29% | 304 |
| Mar 5, 2026 | 8.28 | 8.31 | 8.26 | 8.21 | 8.21 | -0.76% | 4,205 |
| Mar 4, 2026 | 8.19 | 8.26 | 8.19 | 8.28 | 8.28 | 1.40% | 5,295 |
| Mar 3, 2026 | 8.28 | 8.28 | 8.20 | 8.16 | 8.16 | -1.76% | 384 |
| Mar 2, 2026 | 8.25 | 8.30 | 8.22 | 8.31 | 8.31 | -0.26% | 30,495 |
| Feb 27, 2026 | 8.37 | 8.38 | 8.32 | 8.33 | 8.33 | -0.16% | 2,227 |
| Feb 26, 2026 | 8.33 | 8.36 | 8.33 | 8.34 | 8.34 | 0.35% | 2,675 |
| Feb 25, 2026 | 8.28 | 8.33 | 8.28 | 8.32 | 8.32 | 0.51% | 666 |
| Feb 24, 2026 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.14% | 2,902 |
| Feb 23, 2026 | 8.34 | 8.37 | 8.31 | 8.29 | 8.29 | -0.78% | 3,999 |
| Feb 20, 2026 | 8.35 | 8.36 | 8.34 | 8.35 | 8.35 | 0.46% | 6,069 |
| Feb 19, 2026 | 8.35 | 8.35 | 8.35 | 8.31 | 8.31 | -0.34% | 279 |
| Feb 18, 2026 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 0.64% | 4,361 |
| Feb 17, 2026 | 8.25 | 8.27 | 8.24 | 8.29 | 8.29 | 0.61% | 2,669 |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.24 | 8.24 | -0.10% | 4,792 |
| Feb 13, 2026 | 8.20 | 8.20 | 8.19 | 8.25 | 8.25 | 0.54% | 638 |
| Feb 12, 2026 | 8.29 | 8.29 | 8.24 | 8.20 | 8.20 | -0.11% | 4,903 |
| Feb 11, 2026 | 8.28 | 8.28 | 8.24 | 8.21 | 8.21 | -1.04% | 1,630 |
| Feb 10, 2026 | 8.25 | 8.29 | 8.25 | 8.30 | 8.30 | 0.11% | 1,208 |
| Feb 9, 2026 | 8.32 | 8.33 | 8.23 | 8.29 | 8.29 | 0.08% | 11,812 |
| Feb 6, 2026 | 8.20 | 8.28 | 8.19 | 8.28 | 8.28 | 0.33% | 7,400 |
| Feb 5, 2026 | 8.27 | 8.29 | 8.24 | 8.25 | 8.25 | -0.46% | 11,194 |
| Feb 4, 2026 | 8.31 | 8.33 | 8.28 | 8.29 | 8.29 | -0.43% | 5,782 |
| Feb 3, 2026 | 8.35 | 8.36 | 8.34 | 8.33 | 8.33 | 0.31% | 5,046 |
| Feb 2, 2026 | 8.18 | 8.31 | 8.18 | 8.30 | 8.30 | 1.53% | 5,399 |
| Jan 30, 2026 | 8.17 | 8.20 | 8.17 | 8.18 | 8.18 | 0.06% | 878 |
| Jan 29, 2026 | 8.17 | 8.23 | 8.17 | 8.17 | 8.17 | -0.06% | 23,831 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.15 | 8.18 | 8.18 | -0.29% | 1,396 |
| Jan 27, 2026 | 8.26 | 8.28 | 8.20 | 8.20 | 8.20 | -0.61% | 21,041 |
| Jan 26, 2026 | 8.28 | 8.28 | 8.24 | 8.25 | 8.25 | -0.47% | 3,808 |
| Jan 23, 2026 | 8.37 | 8.41 | 8.35 | 8.29 | 8.29 | -0.80% | 1,163 |