iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.41
-0.01 (-0.09%)
Sep 2, 2025, 1:12 PM CET
AMS:AGGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.18% | 509 |
| Aug 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 508 |
| Aug 27, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 507 |
| Aug 26, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 506 |
| Aug 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | 505 |
| Aug 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | 504 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,231 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,230 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 2,229 |
| Aug 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% | 2,228 |
| Aug 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 10 |
| Aug 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 9 |
| Aug 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 8 |
| Aug 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 7 |
| Aug 11, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 6 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 4 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 3 |
| Aug 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 2 |
| Aug 5, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | 1 |
| Aug 4, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,057 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,055 |
| Jul 31, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,054 |
| Jul 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,053 |
| Jul 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,053 |
| Jul 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,051 |
| Jul 25, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,049 |
| Jul 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,048 |
| Jul 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,047 |
| Jul 22, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,046 |
| Jul 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5,045 |
| Jul 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | 5,044 |
| Jul 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | 5,043 |
| Jul 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | 13,042 |
| Jul 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 16,675 |
| Jul 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 16,674 |
| Jul 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | 16,672 |
| Jul 10, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 16,671 |
| Jul 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 2,102 |
| Jul 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 2,101 |
| Jul 7, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | 2,100 |
| Jul 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 3 |
| Jul 3, 2025 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.19% | 2 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 3,335 |
| Jul 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 201 |
| Jun 30, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 0.75% | 200 |
| Jun 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 28 |
| Jun 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 27 |
| Jun 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 25 |
| Jun 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 24 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 23 |