iShares Global Aggregate Bond ESG UCITS ETF (AMS:AGGE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.145
+0.004 (0.10%)
Oct 2, 2025, 5:35 PM CET
AMS:AGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.24% | 185 |
| Oct 1, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.48% | 200 |
| Sep 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.24% | 35 |
| Sep 29, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.73% | 34 |
| Sep 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 68,466 |
| Sep 25, 2025 | 4.12 | 4.13 | 4.11 | 4.11 | 4.11 | -0.72% | 68,465 |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 127 |
| Sep 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 102,327 |
| Sep 22, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 102,326 |
| Sep 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 215 |
| Sep 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 214 |
| Sep 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 213 |
| Sep 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 212 |
| Sep 15, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.48% | 211 |
| Sep 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,274 |
| Sep 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,273 |
| Sep 10, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,272 |
| Sep 9, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.24% | 7,810 |
| Sep 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 7,809 |
| Sep 5, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.14 | 0.49% | 7,808 |
| Sep 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 3 |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 112 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 111 |
| Sep 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.73% | 110 |
| Aug 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 5,900 |
| Aug 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 16,795 |
| Aug 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,529 |
| Aug 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 205 |
| Aug 25, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 0.24% | 61 |
| Aug 22, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | - | 1,677 |
| Aug 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 4,006 |
| Aug 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 4,005 |
| Aug 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 64,023 |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | 64,022 |
| Aug 15, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | -0.48% | 64,021 |
| Aug 14, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 0.24% | 109 |
| Aug 13, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.24% | 109 |
| Aug 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 39 |
| Aug 11, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 38 |
| Aug 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 36 |
| Aug 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 35 |
| Aug 6, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 2,165 |
| Aug 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 25 |
| Aug 4, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 0.25% | 24 |
| 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 |