iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.088
-0.002 (-0.04%)
At close: Mar 9, 2026
AMS:AGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -0.02% | 301,906 |
| Mar 6, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.17% | 170,481 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.58% | 769 |
| Mar 4, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.29% | 1,213,592 |
| Mar 3, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.39% | 1,047,045 |
| Mar 2, 2026 | 4.18 | 4.18 | 4.13 | 4.12 | 4.12 | -1.03% | 10,888 |
| Feb 27, 2026 | 4.16 | 4.17 | 4.15 | 4.17 | 4.17 | 0.39% | 3,355 |
| Feb 26, 2026 | 4.18 | 4.18 | 4.16 | 4.15 | 4.15 | 0.10% | 183 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | 0.05% | 83 |
| Feb 24, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.14 | -0.10% | 14,742 |
| Feb 23, 2026 | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | 0.22% | 1,755 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.12% | 11,704 |
| Feb 19, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -0.24% | 11,704 |
| Feb 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.05% | - |
| Feb 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.10% | 5 |
| Feb 16, 2026 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | - | 13,149 |
| Feb 13, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.22% | 42 |
| Feb 12, 2026 | 4.13 | 4.15 | 4.13 | 4.14 | 4.14 | 0.31% | 16 |
| Feb 11, 2026 | 4.14 | 4.15 | 4.13 | 4.13 | 4.13 | -0.15% | 12,148 |
| Feb 10, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.13 | 0.41% | 432 |
| Feb 9, 2026 | 4.11 | 4.11 | 4.11 | 4.12 | 4.12 | 0.44% | 4,972 |
| Feb 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | 4,972 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.05% | 3,101 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.07 | 4.09 | 4.09 | -0.02% | 119,615 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.10% | 6,391 |
| Feb 2, 2026 | 4.11 | 4.11 | 4.11 | 4.10 | 4.10 | -0.32% | - |
| Jan 30, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.19% | 3,166 |
| Jan 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.10% | 1,952 |
| Jan 28, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.11 | -0.17% | 2,908 |
| Jan 27, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.41% | 2,325 |
| Jan 26, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.64% | 35,373 |
| Jan 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.12% | 4,009 |
| Jan 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 7,000 |
| Jan 21, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 0.12% | 3,794 |
| Jan 20, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | -0.12% | 19,614 |
| Jan 19, 2026 | 4.07 | 4.07 | 4.07 | 4.06 | 4.06 | 0.07% | 7,713 |
| Jan 16, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.17% | 7,713 |
| Jan 15, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -1.79% | 4,850 |
| Jan 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.24% | 2,020 |
| Jan 13, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.06 | -0.17% | 2,310 |
| Jan 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -0.10% | 2,803 |
| Jan 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.17% | 233,163 |
| Jan 8, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.07 | -0.17% | 12,898 |
| Jan 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.17% | 3,561 |
| Jan 6, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.07 | -0.14% | 5,895 |
| Jan 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.07% | 4,209 |
| Jan 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -0.29% | 3,496 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | 0.14% | - |
| Dec 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | -0.22% | 6,690 |
| Dec 29, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.08 | 0.19% | 5,307 |