iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.51
-0.01 (-0.24%)
Dec 1, 2025, 9:04 AM CET
AMS:AGGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | -0.25% | 75,143 |
| Nov 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.02% | 75,142 |
| Nov 27, 2025 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | 0.04% | - |
| Nov 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.04% | - |
| Nov 25, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.20% | 22,027 |
| Nov 24, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.09% | - |
| Nov 21, 2025 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 0.11% | 6,218 |
| Nov 20, 2025 | 5.49 | 5.49 | 5.49 | 5.50 | 5.50 | 0.04% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.02% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.02% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.05% | - |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.09% | 83 |
| Nov 13, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.07% | - |
| Nov 12, 2025 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | -0.07% | 81,363 |
| Nov 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.15% | - |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | -0.04% | - |
| Nov 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.02% | - |
| Nov 6, 2025 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | 0.18% | - |
| Nov 5, 2025 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | -0.20% | - |
| Nov 4, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.13% | 1 |
| Nov 3, 2025 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | -0.13% | - |
| Oct 31, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.09% | - |
| Oct 30, 2025 | 5.52 | 5.52 | 5.52 | 5.51 | 5.51 | -0.22% | - |
| Oct 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.05% | 18 |
| Oct 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.11% | - |
| Oct 27, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.07% | - |
| Oct 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.04% | - |
| Oct 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.05% | - |
| Oct 22, 2025 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | -0.04% | - |
| Oct 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | - |
| Oct 20, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.52 | 0.05% | - |
| Oct 17, 2025 | 5.53 | 5.53 | 5.53 | 5.51 | 5.51 | 0.05% | - |
| Oct 16, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.02% | - |
| Oct 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.29% | - |
| Oct 14, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 0.09% | 4,978 |
| Oct 13, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.02% | 5,882 |
| Oct 10, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.49 | 0.29% | - |
| Oct 9, 2025 | 5.48 | 5.48 | 5.48 | 5.47 | 5.47 | -0.09% | - |
| Oct 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.15% | - |
| Oct 7, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.02% | - |
| Oct 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.13% | - |
| Oct 3, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 0.02% | 1 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.07% | - |
| Oct 1, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.47 | 0.02% | - |
| Sep 30, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.04% | - |
| Sep 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.16% | - |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.46 | 0.15% | - |
| Sep 25, 2025 | 5.46 | 5.46 | 5.46 | 5.45 | 5.45 | -0.20% | - |
| Sep 24, 2025 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | 0.02% | - |
| Sep 23, 2025 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | - | 436 |