iShares Global Aggregate Bond UCITS ETF (AMS:AGUG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.438
+0.003 (0.08%)
At close: Jul 24, 2026
AMS:AGUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.44 | 0.08% | 17,278 |
| Jul 23, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.06% | 1,806 |
| Jul 22, 2026 | 4.41 | 4.41 | 4.41 | 4.44 | 4.44 | -0.12% | 1 |
| Jul 21, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.15% | 108 |
| Jul 20, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | -0.28% | 73 |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.28% | 691 |
| Jul 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.14% | 3,001 |
| Jul 15, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.45 | -0.02% | 2,783 |
| Jul 14, 2026 | 4.51 | 4.52 | 4.51 | 4.53 | 4.46 | 0.20% | 3 |
| Jul 13, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.45 | -0.29% | - |
| Jul 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | 0.10% | 44,174 |
| Jul 9, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.46 | 0.33% | 5,066 |
| Jul 8, 2026 | 4.53 | 4.53 | 4.53 | 4.51 | 4.44 | -0.50% | 30,437 |
| Jul 7, 2026 | 4.51 | 4.54 | 4.51 | 4.54 | 4.46 | -0.21% | 44 |
| Jul 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | 0.02% | 54 |
| Jul 3, 2026 | 4.55 | 4.55 | 4.55 | 4.54 | 4.47 | -0.04% | 4,047 |
| Jul 2, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.47 | -0.13% | 44,579 |
| Jul 1, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.48 | -0.15% | 1,052 |
| Jun 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -0.07% | 1,090 |
| Jun 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | - | 1,158 |
| Jun 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -0.02% | 1 |
| Jun 25, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.49 | 0.08% | 257 |
| Jun 24, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.49 | 0.31% | 10 |
| Jun 23, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.47 | 0.11% | 245 |
| Jun 22, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.47 | 0.14% | 372 |
| Jun 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | -0.41% | 3 |
| Jun 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | 0.05% | 246 |
| Jun 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | 0.09% | - |
| Jun 16, 2026 | 4.54 | 4.54 | 4.54 | 4.55 | 4.47 | -0.07% | 229 |
| Jun 15, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | 4.48 | 0.28% | 6,999 |
| Jun 12, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.46 | 0.29% | 30,552 |
| Jun 11, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.45 | 0.18% | 89,000 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 0.03% | - |
| Jun 9, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.44 | -0.01% | 22 |
| Jun 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | -0.02% | 31,804 |
| Jun 5, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.44 | -0.38% | 19 |
| Jun 4, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.46 | 0.23% | 12,868 |
| Jun 3, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.45 | -0.31% | 71 |
| Jun 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | 0.25% | 2,707 |
| Jun 1, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.45 | -0.30% | 1,047 |
| May 29, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.46 | 0.12% | 48,409 |
| May 28, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.46 | 0.20% | 1,116 |
| May 27, 2026 | 4.52 | 4.53 | 4.52 | 4.52 | 4.45 | 0.10% | 191 |
| May 26, 2026 | 4.56 | 4.56 | 4.53 | 4.52 | 4.45 | -0.25% | 8 |
| May 25, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.46 | 0.61% | 117 |
| May 22, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.43 | 0.33% | 74,818 |
| May 21, 2026 | 4.47 | 4.51 | 4.47 | 4.49 | 4.42 | -0.22% | 3,944 |
| May 20, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.43 | 0.59% | 47,097 |
| May 19, 2026 | 4.48 | 4.48 | 4.48 | 4.47 | 4.40 | -0.27% | 78,635 |
| May 18, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.41 | -0.02% | 15 |