iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.079
+0.023 (0.55%)
Aug 1, 2025, 2:48 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | - | 2,384 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,419 |
| Jul 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,418 |
| Jul 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,417 |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,416 |
| Jul 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,414 |
| Jul 24, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.49% | 5,413 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 111 |
| Jul 22, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 110 |
| Jul 21, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.49% | 9,476 |
| Jul 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | - |
| Jul 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.70% | 9,474 |
| Jul 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.24% | 752 |
| Jul 15, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.07 | -0.48% | 5,956 |
| Jul 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | - | - |
| Jul 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | - | - |
| Jul 10, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.08 | - | 15,014 |
| Jul 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | - | - |
| Jul 8, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.08 | -0.48% | 30,060 |
| Jul 7, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.10 | -0.24% | 110,649 |
| Jul 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | - | - |
| Jul 3, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.11 | - | 25 |
| Jul 2, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.11 | - | 13,242 |
| Jul 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | - | - |
| Jun 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 0.24% | 1,525 |
| Jun 27, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.10 | 0.48% | 40,531 |
| Jun 26, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | - | - |
| Jun 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | - | - |
| Jun 24, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.08 | 0.73% | 20,717 |
| Jun 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -0.24% | 20 |
| Jun 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | - | - |
| Jun 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | - | - |
| Jun 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | -0.24% | - |
| Jun 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.24% | 26 |
| Jun 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | - | 144 |
| Jun 13, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.06 | 0.24% | 2,257 |
| Jun 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | - | - |
| Jun 11, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.05 | - | 1,956 |
| Jun 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | - | - |
| Jun 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | - | - |
| Jun 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -0.24% | - |
| Jun 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | 0.49% | 2,777 |
| Jun 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.04 | - | - |
| Jun 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.04 | -0.24% | - |
| Jun 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 0.73% | 12 |
| May 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | - | - |
| May 29, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | - | - |
| May 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | -0.49% | 3,032 |
| May 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.04 | 0.74% | 28 |
| May 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | - | - |