iShares Euro Government Bond 5-7yr UCITS ETF (AMS:IEGY)
Netherlands · Delayed Price · Currency is EUR 144.92
-0.38 (-0.26%)
At close: Sep 12, 2025
AMS:IEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 145.02 | 145.15 | 145.02 | 145.15 | 145.15 | 0.16% | 279 |
| Sep 12, 2025 | 145.41 | 145.41 | 144.86 | 144.92 | 144.92 | -0.26% | 279 |
| Sep 11, 2025 | 145.22 | 145.30 | 145.22 | 145.30 | 145.30 | -0.10% | 64 |
| Sep 10, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - | 1,663 |
| Sep 9, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - | 1,663 |
| Sep 8, 2025 | 145.08 | 145.44 | 145.08 | 145.44 | 145.44 | 0.42% | 1,663 |
| Sep 5, 2025 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - | 76 |
| Sep 4, 2025 | 144.88 | 144.95 | 144.83 | 144.83 | 144.83 | 0.21% | 76 |
| Sep 3, 2025 | 144.15 | 144.52 | 144.15 | 144.52 | 144.52 | 0.22% | 336 |
| Sep 2, 2025 | 144.31 | 144.31 | 144.20 | 144.20 | 144.20 | -0.26% | 36 |
| Sep 1, 2025 | 144.75 | 144.75 | 144.51 | 144.58 | 144.58 | -0.08% | 64 |
| Aug 29, 2025 | 144.72 | 144.89 | 144.69 | 144.69 | 144.69 | -0.17% | 296 |
| Aug 28, 2025 | 144.90 | 144.93 | 144.79 | 144.93 | 144.93 | 0.07% | 37 |
| Aug 27, 2025 | 144.76 | 144.83 | 144.76 | 144.83 | 144.83 | 0.12% | 70 |
| Aug 26, 2025 | 144.55 | 144.65 | 144.33 | 144.65 | 144.65 | 0.12% | 35 |
| Aug 25, 2025 | 144.66 | 144.69 | 144.41 | 144.47 | 144.47 | -0.29% | 164 |
| Aug 22, 2025 | 144.57 | 144.89 | 144.54 | 144.89 | 144.89 | 0.27% | 54 |
| Aug 21, 2025 | 144.61 | 144.61 | 144.44 | 144.50 | 144.50 | -0.08% | 132 |
| Aug 20, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - | 135 |
| Aug 19, 2025 | 144.64 | 144.64 | 144.55 | 144.62 | 144.62 | 0.10% | 135 |
| Aug 18, 2025 | 144.53 | 144.55 | 144.47 | 144.47 | 144.47 | -0.02% | 1 |
| Aug 15, 2025 | 144.70 | 144.70 | 144.50 | 144.50 | 144.50 | -0.32% | 193 |
| Aug 14, 2025 | 145.37 | 145.37 | 144.96 | 144.96 | 144.96 | -0.06% | 40 |
| Aug 13, 2025 | 144.57 | 145.08 | 144.57 | 145.05 | 145.05 | 0.34% | 221 |
| Aug 12, 2025 | 144.86 | 144.86 | 144.45 | 144.56 | 144.56 | -0.19% | 594 |
| Aug 11, 2025 | 145.15 | 145.15 | 144.84 | 144.84 | 144.84 | -0.03% | 6 |
| Aug 8, 2025 | 145.20 | 145.20 | 144.89 | 144.89 | 144.89 | -0.23% | 447 |
| Aug 7, 2025 | 145.16 | 145.22 | 145.15 | 145.22 | 145.22 | -0.01% | 277 |
| Aug 6, 2025 | 145.19 | 145.23 | 145.19 | 145.23 | 145.23 | -0.08% | 3 |
| Aug 5, 2025 | 145.34 | 145.41 | 145.31 | 145.34 | 145.34 | 0.06% | 529 |
| Aug 4, 2025 | 145.00 | 145.25 | 144.66 | 145.25 | 145.25 | 0.26% | 1,139 |
| Aug 1, 2025 | 144.45 | 144.87 | 144.39 | 144.87 | 144.87 | 0.17% | 63 |
| Jul 31, 2025 | 144.85 | 144.85 | 144.52 | 144.63 | 144.63 | 0.06% | 4,088 |
| Jul 30, 2025 | 144.85 | 144.85 | 144.55 | 144.55 | 144.55 | -0.14% | 14 |
| Jul 29, 2025 | 144.76 | 144.76 | 144.74 | 144.75 | 144.75 | - | 243 |
| Jul 28, 2025 | 144.59 | 144.80 | 144.46 | 144.75 | 144.75 | 0.10% | 2,608 |
| Jul 25, 2025 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - | 75 |
| Jul 24, 2025 | 145.18 | 145.18 | 144.56 | 144.61 | 144.61 | -0.63% | 75 |
| Jul 23, 2025 | 145.50 | 145.52 | 145.34 | 145.52 | 145.52 | 0.02% | 2,867 |
| Jul 22, 2025 | 145.41 | 145.49 | 145.24 | 145.49 | 145.49 | 0.14% | 39 |
| Jul 21, 2025 | 144.94 | 145.30 | 144.94 | 145.28 | 145.28 | 0.44% | 231 |
| Jul 18, 2025 | 144.66 | 144.66 | 144.57 | 144.65 | 144.65 | -0.07% | 38 |
| Jul 17, 2025 | 144.60 | 144.75 | 144.60 | 144.75 | 144.75 | -1.13% | 10 |
| Jul 16, 2025 | 146.41 | 146.41 | 146.26 | 146.40 | 144.51 | 0.08% | 213 |
| Jul 15, 2025 | 146.05 | 146.58 | 146.05 | 146.28 | 144.40 | 0.10% | 810 |
| Jul 14, 2025 | 146.10 | 146.18 | 146.10 | 146.13 | 144.25 | 0.04% | 415 |
| Jul 11, 2025 | 146.39 | 146.39 | 146.07 | 146.07 | 144.19 | -0.12% | 1,315 |
| Jul 10, 2025 | 146.50 | 146.50 | 146.25 | 146.25 | 144.37 | -0.09% | 19 |
| Jul 9, 2025 | 146.38 | 146.38 | 146.38 | 146.38 | 144.49 | - | - |
| Jul 8, 2025 | 146.32 | 146.38 | 146.32 | 146.38 | 144.49 | -0.16% | 3 |