iShares J.P. Morgan Advanced $ EM Investment Grade Bond UCITS ETF (AMS:IGAE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.893
-0.011 (-0.22%)
Mar 13, 2026, 1:46 PM CET
AMS:IGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | -0.12% | 1,226 |
| Mar 12, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.53% | 7,172 |
| Mar 11, 2026 | 4.94 | 4.95 | 4.92 | 4.93 | 4.92 | -0.28% | 9 |
| Mar 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.57% | - |
| Mar 9, 2026 | 4.93 | 4.95 | 4.91 | 4.91 | 4.91 | -0.39% | 10 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.44% | 1,507 |
| Mar 5, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | -0.12% | 20,007 |
| Mar 4, 2026 | 4.93 | 4.93 | 4.93 | 4.96 | 4.96 | 0.32% | 160 |
| Mar 3, 2026 | 4.96 | 4.96 | 4.93 | 4.94 | 4.94 | -0.64% | 49,533 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.99 | 4.97 | 4.97 | -0.62% | 506 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.01 | 5.00 | 0.30% | 30 |
| Feb 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.02% | - |
| Feb 25, 2026 | 4.98 | 4.98 | 4.98 | 4.99 | 4.99 | -0.02% | - |
| Feb 24, 2026 | 4.99 | 5.03 | 4.98 | 4.99 | 4.99 | 0.18% | 210,097 |
| Feb 23, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.18% | 123 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | -0.06% | - |
| Feb 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Feb 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.02% | 9 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.12% | 29 |
| Feb 16, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.16% | 31 |
| Feb 13, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.96 | 0.36% | - |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.14% | - |
| Feb 11, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.02% | 24 |
| Feb 10, 2026 | 4.93 | 4.94 | 4.92 | 4.94 | 4.94 | 0.39% | 46 |
| Feb 9, 2026 | 4.92 | 4.93 | 4.90 | 4.92 | 4.92 | 0.10% | 7 |
| Feb 6, 2026 | 4.92 | 4.92 | 4.92 | 4.91 | 4.91 | 0.29% | 27 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.12% | 50,116 |
| Feb 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.12% | - |
| Feb 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.04% | - |
| Feb 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.10% | 43 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.89 | 4.90 | 4.89 | -0.04% | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.12% | - |
| Jan 28, 2026 | 4.91 | 4.91 | 4.91 | 4.89 | 4.89 | -0.18% | - |
| Jan 27, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.18% | 968 |
| Jan 26, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | 0.27% | 75,984 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.06% | - |
| Jan 22, 2026 | 4.90 | 4.90 | 4.90 | 4.89 | 4.89 | 0.25% | - |
| Jan 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.08% | - |
| Jan 20, 2026 | 4.89 | 4.89 | 4.89 | 4.88 | 4.88 | -0.33% | 202 |
| Jan 19, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.16% | 26,958 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.06% | - |
| Jan 15, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.18% | 1 |
| Jan 14, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.08% | 131 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.89 | 4.89 | -0.14% | 150 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 9, 2026 | 4.88 | 4.88 | 4.88 | 4.90 | 4.90 | 0.31% | - |
| Jan 8, 2026 | 4.89 | 4.89 | 4.89 | 4.88 | 4.88 | -0.14% | - |
| Jan 7, 2026 | 4.90 | 4.90 | 4.90 | 4.89 | 4.89 | -0.08% | - |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.89 | 4.89 | -0.10% | - |
| Jan 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.06% | - |