iShares Global Aggregate Bond UCITS ETF (AMS:AGUG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.508
-0.005 (-0.11%)
Aug 29, 2025, 5:35 PM CET
AMS:AGUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,664 |
| Aug 28, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.22% | 13,183 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 13,182 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 13,181 |
| Aug 25, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 230 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 33,629 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 101 |
| Aug 20, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | 1,105 |
| Aug 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 1,104 |
| Aug 18, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 1,103 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 66 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 65 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 64 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 63 |
| Aug 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 850 |
| Aug 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | 100 |
| Aug 7, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.22% | 67 |
| Aug 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 35 |
| Aug 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 32,168 |
| Aug 4, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.45% | 67,249 |
| Aug 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 206 |
| Jul 31, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | 205 |
| Jul 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 6,600 |
| Jul 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | 2,166 |
| Jul 28, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.45% | 3,334 |
| Jul 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 214 |
| Jul 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 213 |
| Jul 23, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 212 |
| Jul 22, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.22% | 211 |
| Jul 21, 2025 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 0.22% | 70 |
| Jul 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Jul 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.55% | 47,188 |
| Jul 16, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.46 | - | 6,709 |
| Jul 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | - | 1,000 |
| Jul 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | -0.22% | 2,099 |
| Jul 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| Jul 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | 0.22% | - |
| Jul 9, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.46 | -0.22% | 151,096 |
| Jul 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -0.44% | 100,000 |
| Jul 7, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.48 | 0.22% | 1,159 |
| Jul 4, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.48 | -0.22% | 8,651 |
| Jul 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | - | - |
| Jul 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | - | - |
| Jul 1, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.49 | 0.22% | 2,845 |
| Jun 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | - | - |
| Jun 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | -0.22% | - |
| Jun 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | 0.22% | 218 |
| Jun 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | 0.22% | - |
| Jun 24, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.47 | - | 1,150 |
| Jun 23, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.47 | - | 3 |