iShares Core Euro Government Bond UCITS ETF (AMS:IEGA)
Netherlands · Delayed Price · Currency is EUR 110.17
-0.36 (-0.33%)
Last updated: Sep 12, 2025, 4:30 PM CET
AMS:IEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 110.43 | 110.43 | 110.13 | 110.13 | - | -0.36% | 1,539 |
| Sep 11, 2025 | 110.48 | 110.64 | 110.39 | 110.53 | - | 0.14% | 1,128 |
| Sep 10, 2025 | 110.40 | 110.44 | 110.24 | 110.38 | - | 0.06% | 466 |
| Sep 9, 2025 | 110.47 | 110.47 | 110.31 | 110.31 | - | -0.13% | 134 |
| Sep 8, 2025 | 110.14 | 110.45 | 110.14 | 110.45 | - | 0.23% | 1,167 |
| Sep 5, 2025 | 109.90 | 110.37 | 109.90 | 110.20 | - | 0.28% | 1,259 |
| Sep 4, 2025 | 109.48 | 109.95 | 109.48 | 109.89 | - | 0.22% | 2,677 |
| Sep 3, 2025 | 109.43 | 109.65 | 109.08 | 109.65 | - | 0.37% | 3,091 |
| Sep 2, 2025 | 109.47 | 109.50 | 109.16 | 109.25 | - | -0.28% | 5,845 |
| Sep 1, 2025 | 109.73 | 109.73 | 109.48 | 109.56 | - | -0.19% | 16,146 |
| Aug 29, 2025 | 109.94 | 109.94 | 109.70 | 109.77 | - | -0.20% | 1,267 |
| Aug 28, 2025 | 109.85 | 109.99 | 109.75 | 109.99 | - | 0.15% | 483 |
| Aug 27, 2025 | 109.80 | 109.89 | 109.80 | 109.83 | - | 0.06% | 214 |
| Aug 26, 2025 | 109.79 | 109.79 | 109.64 | 109.76 | - | 0.11% | 4,796 |
| Aug 25, 2025 | 109.93 | 109.93 | 109.59 | 109.64 | - | -0.33% | 2,034 |
| Aug 22, 2025 | 109.77 | 110.00 | 109.70 | 110.00 | - | 0.27% | 3,715 |
| Aug 21, 2025 | 110.20 | 110.20 | 109.70 | 109.70 | - | -0.30% | 692 |
| Aug 20, 2025 | 109.95 | 110.07 | 109.85 | 110.03 | - | 0.21% | 480 |
| Aug 19, 2025 | 109.70 | 109.86 | 109.70 | 109.80 | - | 0.12% | 1,280 |
| Aug 18, 2025 | 110.00 | 110.00 | 109.67 | 109.67 | - | 0.01% | 873 |
| Aug 15, 2025 | 110.25 | 110.25 | 109.66 | 109.66 | - | -0.53% | 412 |
| Aug 14, 2025 | 110.45 | 110.45 | 110.21 | 110.24 | - | -0.18% | 223 |
| Aug 13, 2025 | 110.23 | 110.44 | 110.23 | 110.44 | - | 0.50% | 2,872 |
| Aug 12, 2025 | 110.28 | 110.28 | 109.74 | 109.89 | - | -0.31% | 2,277 |
| Aug 11, 2025 | 110.42 | 110.45 | 110.20 | 110.23 | - | -0.08% | 51 |
| Aug 8, 2025 | 110.65 | 110.65 | 110.32 | 110.32 | - | -0.36% | 276 |
| Aug 7, 2025 | 110.50 | 110.72 | 110.48 | 110.72 | - | 0.12% | 246 |
| Aug 6, 2025 | 110.81 | 110.81 | 110.52 | 110.59 | - | -0.12% | 2,117 |
| Aug 5, 2025 | 110.86 | 110.86 | 110.63 | 110.72 | - | 0.05% | 2,090 |
| Aug 4, 2025 | 110.29 | 110.66 | 110.09 | 110.66 | - | 0.34% | 179 |
| Aug 1, 2025 | 109.90 | 110.40 | 109.88 | 110.29 | - | - | 790 |
| Jul 31, 2025 | 110.21 | 110.29 | 110.15 | 110.29 | - | 0.21% | 7,035 |
| Jul 30, 2025 | 110.22 | 110.25 | 109.99 | 110.06 | - | -0.15% | 1,118 |
| Jul 29, 2025 | 110.09 | 110.29 | 110.09 | 110.22 | - | 0.05% | 1,263 |
| Jul 28, 2025 | 110.21 | 110.23 | 110.08 | 110.17 | - | 0.23% | 504 |
| Jul 25, 2025 | 109.69 | 109.92 | 109.60 | 109.92 | - | -0.13% | 232 |
| Jul 24, 2025 | 110.63 | 110.63 | 110.00 | 110.06 | - | -0.63% | 2,015 |
| Jul 23, 2025 | 110.75 | 110.78 | 110.54 | 110.76 | - | -0.02% | 359 |
| Jul 22, 2025 | 110.40 | 110.78 | 110.40 | 110.78 | - | 0.18% | 720 |
| Jul 21, 2025 | 110.43 | 110.59 | 110.28 | 110.58 | - | 0.63% | 508 |
| Jul 18, 2025 | 109.97 | 110.00 | 109.89 | 109.89 | - | -0.17% | 1,533 |
| Jul 17, 2025 | 110.16 | 110.16 | 109.82 | 110.08 | - | -0.94% | 4,106 |
| Jul 16, 2025 | 110.84 | 111.38 | 110.84 | 111.13 | - | 0.11% | 44,245 |
| Jul 15, 2025 | 111.20 | 111.36 | 111.01 | 111.01 | - | 0.13% | 926 |
| Jul 14, 2025 | 111.23 | 111.23 | 110.86 | 110.87 | - | -0.19% | 5,822 |
| Jul 11, 2025 | 111.40 | 111.40 | 110.99 | 111.08 | - | 0.06% | 2,517 |
| Jul 10, 2025 | 111.63 | 111.63 | 111.01 | 111.01 | - | -0.38% | 71,291 |
| Jul 9, 2025 | 111.21 | 111.47 | 111.21 | 111.43 | - | 0.06% | 1,016 |
| Jul 8, 2025 | 111.61 | 111.61 | 111.20 | 111.36 | - | -0.26% | 772 |
| Jul 7, 2025 | 111.92 | 111.94 | 111.65 | 111.65 | - | -0.28% | 842 |