iShares Global Government Bond UCITS ETF (AMS:SGLU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.03
+0.02 (0.38%)
At close: Jul 24, 2026
AMS:SGLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.38% | 525 |
| Jul 23, 2026 | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | -0.40% | 5,724 |
| Jul 22, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | -0.12% | 73,926 |
| Jul 21, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 0.08% | 51,386 |
| Jul 20, 2026 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.40% | 20,095 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 0.10% | 4,951 |
| Jul 16, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | -0.08% | 103,904 |
| Jul 15, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.02% | 3,298 |
| Jul 14, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 0.22% | 9,685 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | -0.36% | 93,178 |
| Jul 10, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 0.26% | 32,640 |
| Jul 9, 2026 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 0.40% | 6,088 |
| Jul 8, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.67% | 7,001 |
| Jul 7, 2026 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | -0.22% | 14,016 |
| Jul 6, 2026 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | 0.06% | 144,750 |
| Jul 3, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.02% | 68,994 |
| Jul 2, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | -0.08% | 17,042 |
| Jul 1, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | -0.37% | 5,626 |
| Jun 30, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.08% | 245,788 |
| Jun 29, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | -0.08% | 5,536 |
| Jun 26, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | 0.12% | 21,161 |
| Jun 25, 2026 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | -0.06% | 90,301 |
| Jun 24, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 0.53% | 179,440 |
| Jun 23, 2026 | 5.06 | 5.07 | 5.05 | 5.07 | 5.07 | - | 21,401 |
| Jun 22, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.14% | 20,906 |
| Jun 19, 2026 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | -0.30% | 1,812 |
| Jun 18, 2026 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | -0.20% | 305,252 |
| Jun 17, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 0.24% | 10,201 |
| Jun 16, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | -0.04% | 3,278 |
| Jun 15, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 0.22% | 68,029 |
| Jun 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.30% | 41,366 |
| Jun 11, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.16% | 8,730 |
| Jun 10, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.22% | 13,101 |
| Jun 9, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.06% | 142,727 |
| Jun 8, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | -0.14% | 35,302 |
| Jun 5, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.38% | 7,896 |
| Jun 4, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.18% | 61,377 |
| Jun 3, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | -0.41% | 35,008 |
| Jun 2, 2026 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.32% | 11,802 |
| Jun 1, 2026 | 5.05 | 5.06 | 5.03 | 5.05 | 5.05 | -0.30% | 11,294 |
| May 29, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.16% | 530,709 |
| May 28, 2026 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | 0.22% | 2,821 |
| May 27, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 0.04% | 10,136 |
| May 26, 2026 | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | 0.26% | 14,594 |
| May 25, 2026 | 5.02 | 5.06 | 5.02 | 5.03 | 5.03 | 0.08% | 71 |
| May 22, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.38% | 114,901 |
| May 21, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.20% | 829 |
| May 20, 2026 | 4.99 | 5.02 | 4.98 | 5.02 | 5.02 | 0.71% | 62,165 |
| May 19, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.31% | 14,233 |
| May 18, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | -0.02% | 9,997 |