iShares J.P. Morgan Advanced $ EM Investment Grade Bond UCITS ETF (AMS:IGAE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.917
+0.007 (0.15%)
Dec 5, 2025, 3:00 PM CET
AMS:IGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.02% | 442 |
| Dec 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.22% | - |
| Dec 3, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.92 | 0.39% | - |
| Dec 2, 2025 | 4.89 | 4.89 | 4.89 | 4.90 | 4.90 | 0.02% | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Nov 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.32% | - |
| Nov 27, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.18% | 469 |
| Nov 26, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.92 | 0.20% | 200 |
| Nov 25, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.06% | 100 |
| Nov 24, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.33% | 100 |
| Nov 21, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.89 | -0.16% | - |
| Nov 20, 2025 | 4.89 | 4.89 | 4.89 | 4.90 | 4.90 | 0.08% | - |
| Nov 19, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 0.14% | 907 |
| Nov 18, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | -0.16% | 547 |
| Nov 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.02% | 2,148 |
| Nov 14, 2025 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | -0.10% | 947 |
| Nov 13, 2025 | 4.91 | 4.92 | 4.91 | 4.90 | 4.90 | -0.22% | 762 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.91 | 4.91 | 0.04% | 134 |
| Nov 11, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.91 | 0.14% | - |
| Nov 10, 2025 | 4.89 | 4.89 | 4.89 | 4.90 | 4.90 | 0.23% | - |
| Nov 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.12% | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.89 | 0.16% | - |
| Nov 5, 2025 | 4.90 | 4.90 | 4.90 | 4.89 | 4.89 | -0.24% | - |
| Nov 4, 2025 | 4.89 | 4.89 | 4.89 | 4.90 | 4.90 | -0.10% | - |
| Nov 3, 2025 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | -0.18% | - |
| Oct 31, 2025 | 4.90 | 4.90 | 4.90 | 4.91 | 4.91 | -0.06% | - |
| Oct 30, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.92 | -0.43% | - |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.08% | - |
| Oct 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.06% | - |
| Oct 27, 2025 | 4.92 | 4.95 | 4.92 | 4.93 | 4.93 | 0.14% | 6,519 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.92 | 0.06% | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.02% | - |
| Oct 22, 2025 | 4.93 | 4.93 | 4.93 | 4.92 | 4.92 | -0.34% | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.94 | 0.39% | - |
| Oct 20, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.92 | 0.51% | - |
| Oct 17, 2025 | 4.89 | 4.90 | 4.87 | 4.89 | 4.89 | - | 38,630 |
| Oct 16, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.18% | - |
| Oct 15, 2025 | 4.88 | 4.88 | 4.88 | 4.90 | 4.90 | 0.64% | - |
| Oct 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.16% | - |
| Oct 13, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.86 | 0.45% | - |
| Oct 10, 2025 | 4.86 | 4.86 | 4.86 | 4.84 | 4.84 | -0.43% | - |
| Oct 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.16% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.87 | 0.25% | - |
| Oct 7, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.86 | -0.12% | - |
| Oct 6, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.86 | -0.14% | - |
| Oct 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.10% | - |
| Oct 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.04% | - |
| Oct 1, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.87 | 0.27% | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.04% | - |
| Sep 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |