iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.59
-0.01 (-0.16%)
Mar 2, 2026, 1:54 PM CET
AMS:AGGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.60 | 5.60 | 5.59 | 5.58 | 5.58 | -0.34% | 7,589 |
| Feb 27, 2026 | 5.59 | 5.59 | 5.59 | 5.60 | 5.60 | 0.21% | - |
| Feb 26, 2026 | 5.58 | 5.58 | 5.58 | 5.59 | 5.59 | 0.13% | - |
| Feb 25, 2026 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | -0.13% | 5,926 |
| Feb 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.02% | - |
| Feb 23, 2026 | 5.58 | 5.58 | 5.58 | 5.59 | 5.59 | 0.18% | - |
| Feb 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.07% | - |
| Feb 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.04% | - |
| Feb 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.02% | 3,794 |
| Feb 17, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.05% | 6,419 |
| Feb 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.02% | - |
| Feb 13, 2026 | 5.56 | 5.56 | 5.56 | 5.57 | 5.57 | 0.25% | - |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.56 | 5.56 | 0.18% | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | -0.02% | - |
| Feb 10, 2026 | 5.54 | 5.54 | 5.54 | 5.55 | 5.55 | 0.34% | - |
| Feb 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Feb 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.02% | - |
| Feb 5, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 0.14% | 5,507 |
| Feb 4, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.16% | 10,000 |
| Feb 3, 2026 | 5.52 | 5.52 | 5.52 | 5.51 | 5.51 | -0.09% | - |
| Feb 2, 2026 | 5.54 | 5.54 | 5.54 | 5.52 | 5.52 | -0.09% | 500 |
| Jan 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.02% | - |
| Jan 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Jan 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 2,832 |
| Jan 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.02% | - |
| Jan 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.16% | - |
| Jan 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.02% | - |
| Jan 22, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.09% | - |
| Jan 21, 2026 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | 0.13% | - |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.24% | 61,700 |
| Jan 19, 2026 | 5.52 | 5.52 | 5.52 | 5.51 | 5.51 | -0.13% | - |
| Jan 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.14% | - |
| Jan 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jan 14, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.52 | 0.18% | - |
| Jan 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | -0.05% | - |
| Jan 12, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.02% | - |
| Jan 9, 2026 | 5.51 | 5.51 | 5.51 | 5.52 | 5.52 | 0.11% | - |
| Jan 8, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.05% | 3,315 |
| Jan 7, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.16% | - |
| Jan 6, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.02% | 1 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.04% | 3,697 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | -0.20% | - |
| Dec 31, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.09% | - |
| Dec 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.02% | - |
| Dec 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.16% | - |
| Dec 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.05% | - |
| Dec 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.07% | - |
| Dec 22, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.09% | - |
| Dec 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.11% | - |
| Dec 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | - |