iShares Global Government Bond UCITS ETF (AMS:SGLH)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.956
+0.011 (0.22%)
At close: Apr 1, 2026
AMS:SGLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.94 | 4.94 | 4.94 | 4.96 | 4.96 | 0.06% | - |
| Apr 1, 2026 | 4.97 | 4.97 | 4.97 | 4.96 | 4.96 | 0.22% | - |
| Mar 31, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.94 | 0.12% | 1,210 |
| Mar 30, 2026 | 4.93 | 4.93 | 4.93 | 4.94 | 4.94 | 0.37% | - |
| Mar 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.22% | - |
| Mar 26, 2026 | 4.94 | 4.94 | 4.94 | 4.93 | 4.93 | -0.44% | - |
| Mar 25, 2026 | 4.94 | 4.94 | 4.94 | 4.95 | 4.95 | 0.36% | - |
| Mar 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.02% | - |
| Mar 23, 2026 | 4.92 | 4.92 | 4.92 | 4.94 | 4.93 | 0.10% | - |
| Mar 20, 2026 | 4.96 | 4.96 | 4.96 | 4.93 | 4.93 | -0.56% | - |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.28% | - |
| Mar 18, 2026 | 4.99 | 4.99 | 4.99 | 4.97 | 4.97 | -0.16% | - |
| Mar 17, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 0.24% | - |
| Mar 16, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.97 | 0.28% | - |
| Mar 13, 2026 | 4.96 | 4.96 | 4.96 | 4.95 | 4.95 | -0.22% | - |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | -0.36% | - |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 4.98 | 4.98 | -0.50% | - |
| Mar 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.22% | - |
| Mar 9, 2026 | 4.99 | 4.99 | 4.99 | 5.00 | 5.00 | 0.02% | - |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | 1 |
| Mar 5, 2026 | 5.01 | 5.01 | 5.01 | 5.00 | 5.00 | -0.42% | - |
| Mar 4, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.18% | - |
| Mar 3, 2026 | 5.03 | 5.03 | 5.03 | 5.01 | 5.01 | -0.50% | - |
| Mar 2, 2026 | 5.05 | 5.05 | 5.05 | 5.04 | 5.04 | -0.32% | - |
| Feb 27, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.05 | 0.32% | - |
| Feb 26, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.04 | 0.14% | - |
| Feb 25, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.12% | - |
| Feb 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.10% | - |
| Feb 23, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 5.03 | 0.20% | - |
| Feb 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.06% | - |
| Feb 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Feb 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.12% | - |
| Feb 17, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 5.03 | 0.12% | - |
| Feb 16, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5.02 | 0.08% | - |
| Feb 13, 2026 | 4.99 | 5.00 | 4.99 | 5.02 | 5.02 | 0.34% | 74,805 |
| Feb 12, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.30% | 99,936 |
| Feb 11, 2026 | 4.99 | 4.99 | 4.99 | 4.98 | 4.98 | -0.02% | 25,029 |
| Feb 10, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.28% | 150,948 |
| Feb 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.18% | - |
| Feb 6, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 52,192 |
| Feb 5, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.14% | 2,412 |
| Feb 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.06% | - |
| Feb 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.10% | - |
| Feb 2, 2026 | 4.97 | 4.97 | 4.97 | 4.96 | 4.96 | -0.02% | - |
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.96 | -0.08% | - |
| Jan 29, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.97 | 0.10% | - |
| Jan 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.06% | - |
| Jan 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.10% | - |
| Jan 26, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.18% | 25,043 |
| Jan 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.14% | - |