iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.55
+0.01 (0.14%)
May 29, 2026, 5:35 PM CET
AMS:AGGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.14% | 1,126 |
| May 28, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.02% | 18 |
| May 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.16% | 21 |
| May 26, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.14% | 1,128 |
| May 25, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.45% | 29 |
| May 22, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.27% | 35 |
| May 21, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 41 |
| May 20, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 0.40% | 48 |
| May 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.27% | 57 |
| May 18, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | -0.16% | 66 |
| May 15, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.51% | 2,805 |
| May 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.38% | 92 |
| May 13, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.22% | 108 |
| May 12, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -0.11% | 127 |
| May 11, 2026 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | -0.13% | 3,966 |
| May 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.07% | - |
| May 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.04% | - |
| May 6, 2026 | 5.52 | 5.52 | 5.52 | 5.54 | 5.54 | 0.47% | - |
| May 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.01% | - |
| May 4, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.01% | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | -0.03% | - |
| Apr 29, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.08% | 3,320 |
| Apr 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.16% | - |
| Apr 27, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.09% | 5,000 |
| Apr 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.08% | - |
| Apr 23, 2026 | 5.53 | 5.57 | 5.53 | 5.54 | 5.54 | 0.01% | 33,000 |
| Apr 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.04% | - |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.54 | 5.54 | -0.08% | - |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.54 | 5.54 | -0.13% | - |
| Apr 17, 2026 | 5.53 | 5.53 | 5.53 | 5.55 | 5.55 | 0.30% | - |
| Apr 16, 2026 | 5.54 | 5.54 | 5.54 | 5.53 | 5.53 | 0.04% | - |
| Apr 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.08% | - |
| Apr 14, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 0.26% | - |
| Apr 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.11% | - |
| Apr 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.04% | - |
| Apr 9, 2026 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | -0.20% | - |
| Apr 8, 2026 | 5.55 | 5.55 | 5.52 | 5.53 | 5.53 | 0.66% | 188 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.22% | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | 0.11% | - |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.04% | - |
| Mar 31, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.24% | 176,501 |
| Mar 30, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.49 | 0.35% | - |
| Mar 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.34% | - |
| Mar 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.25% | - |
| Mar 25, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 0.24% | 10,086 |
| Mar 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.01% | - |
| Mar 23, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.49 | 0.04% | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.48 | 5.48 | -0.39% | - |
| Mar 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.50 | -0.26% | - |
| Mar 18, 2026 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | -0.03% | - |