iShares Euro Government Bond 3-5yr UCITS ETF (AMS:IBGX)
Netherlands · Delayed Price · Currency is EUR 162.72
+0.22 (0.14%)
At close: Sep 5, 2025
AMS:IBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 162.98 | 162.98 | 162.82 | 162.92 | - | -0.05% | 685 |
| Sep 8, 2025 | 163.05 | 163.05 | 162.83 | 163.00 | - | 0.17% | 3,751 |
| Sep 5, 2025 | 162.56 | 162.72 | 162.56 | 162.72 | - | 0.14% | 82 |
| Sep 4, 2025 | 162.40 | 162.50 | 162.19 | 162.50 | - | 0.09% | 379 |
| Sep 3, 2025 | 162.34 | 162.35 | 162.18 | 162.35 | - | 0.09% | 16,937 |
| Sep 2, 2025 | 162.42 | 162.42 | 162.07 | 162.20 | - | -0.14% | 3,077 |
| Sep 1, 2025 | 162.47 | 162.47 | 162.28 | 162.42 | - | 0.04% | 5,754 |
| Aug 29, 2025 | 162.63 | 162.63 | 162.35 | 162.35 | - | -0.10% | 594 |
| Aug 28, 2025 | 162.58 | 162.58 | 162.42 | 162.52 | - | - | 4,388 |
| Aug 27, 2025 | 162.61 | 162.61 | 162.36 | 162.52 | - | 0.14% | 1,621 |
| Aug 26, 2025 | 162.44 | 162.44 | 162.27 | 162.30 | - | 0.07% | 1,225 |
| Aug 25, 2025 | 162.56 | 162.56 | 162.18 | 162.18 | - | -0.15% | 268 |
| Aug 22, 2025 | 162.22 | 162.43 | 162.17 | 162.43 | - | 0.16% | 216 |
| Aug 21, 2025 | 162.50 | 162.50 | 162.17 | 162.17 | - | -0.15% | 124 |
| Aug 20, 2025 | 162.34 | 162.42 | 162.34 | 162.42 | - | 0.16% | 87 |
| Aug 19, 2025 | 162.18 | 162.23 | 162.12 | 162.16 | - | -0.04% | 1,553 |
| Aug 18, 2025 | 161.87 | 162.24 | 161.87 | 162.22 | - | 0.07% | 1,983 |
| Aug 15, 2025 | 162.35 | 162.35 | 162.11 | 162.11 | - | -0.19% | 94 |
| Aug 14, 2025 | 162.58 | 162.66 | 162.39 | 162.42 | - | -0.11% | 266 |
| Aug 13, 2025 | 162.37 | 162.60 | 162.37 | 162.60 | - | 0.29% | 835 |
| Aug 12, 2025 | 162.32 | 162.32 | 162.07 | 162.13 | - | -0.01% | 1,168 |
| Aug 11, 2025 | 162.25 | 162.38 | 162.15 | 162.15 | - | -0.10% | 203 |
| Aug 8, 2025 | 162.62 | 162.62 | 162.30 | 162.31 | - | -0.12% | 875 |
| Aug 7, 2025 | 162.61 | 162.61 | 162.50 | 162.50 | - | -0.07% | 764 |
| Aug 6, 2025 | 162.45 | 162.65 | 162.45 | 162.61 | - | 0.04% | 717 |
| Aug 5, 2025 | 162.64 | 162.66 | 162.53 | 162.55 | - | 0.01% | 1,780 |
| Aug 4, 2025 | 162.30 | 162.56 | 162.24 | 162.53 | - | 0.08% | 5,636 |
| Aug 1, 2025 | 162.06 | 162.65 | 162.05 | 162.40 | - | 0.15% | 275 |
| Jul 31, 2025 | 162.19 | 162.19 | 162.08 | 162.16 | - | 0.05% | 14,204 |
| Jul 30, 2025 | 162.25 | 162.25 | 162.08 | 162.08 | - | -0.12% | 9,452 |
| Jul 29, 2025 | 162.21 | 162.30 | 162.15 | 162.28 | - | 0.02% | 1,616 |
| Jul 28, 2025 | 162.16 | 162.33 | 162.12 | 162.25 | - | 0.14% | 2,046 |
| Jul 25, 2025 | 161.77 | 162.04 | 161.77 | 162.02 | - | -0.11% | 1,829 |
| Jul 24, 2025 | 162.64 | 162.64 | 162.20 | 162.20 | - | -0.42% | 4,307 |
| Jul 23, 2025 | 162.98 | 162.98 | 162.69 | 162.88 | - | 0.03% | 1,028 |
| Jul 22, 2025 | 162.53 | 162.83 | 162.53 | 162.83 | - | 0.01% | 3,491 |
| Jul 21, 2025 | 162.41 | 162.81 | 162.41 | 162.81 | - | 0.36% | 719 |
| Jul 18, 2025 | 162.43 | 162.43 | 162.22 | 162.22 | - | -0.09% | 80 |
| Jul 17, 2025 | 162.13 | 162.37 | 162.13 | 162.37 | - | 0.02% | 677 |
| Jul 16, 2025 | 161.99 | 162.34 | 161.99 | 162.34 | - | 0.14% | 4,140 |
| Jul 15, 2025 | 162.27 | 162.28 | 162.12 | 162.12 | - | 0.08% | 220 |
| Jul 14, 2025 | 161.99 | 161.99 | 161.99 | 161.99 | - | 0.01% | 262 |
| Jul 11, 2025 | 162.05 | 162.05 | 161.98 | 161.98 | - | -0.03% | 1,857 |
| Jul 10, 2025 | 162.20 | 162.29 | 162.03 | 162.03 | - | -0.10% | 656 |
| Jul 9, 2025 | 162.11 | 162.19 | 162.11 | 162.19 | - | 0.10% | 708 |
| Jul 8, 2025 | 162.41 | 162.41 | 162.00 | 162.03 | - | -0.17% | 612 |
| Jul 7, 2025 | 162.64 | 162.64 | 162.31 | 162.31 | - | -0.17% | 1,874 |
| Jul 4, 2025 | 162.79 | 162.79 | 162.58 | 162.59 | - | 0.13% | 518 |
| Jul 3, 2025 | 162.11 | 162.40 | 162.11 | 162.38 | - | 0.11% | 1,841 |
| Jul 2, 2025 | 162.52 | 162.52 | 162.20 | 162.20 | - | -0.12% | 144 |