iShares Global Government Bond UCITS ETF (AMS:SGLU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.03
-0.01 (-0.28%)
Aug 14, 2026, 5:35 PM CET
AMS:SGLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.28% | 106,946 |
| Aug 13, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.24% | 148,859 |
| Aug 12, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.08% | 43,358 |
| Aug 11, 2026 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | 0.04% | 23,168 |
| Aug 10, 2026 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | -0.24% | 17,503 |
| Aug 7, 2026 | 5.00 | 5.05 | 5.00 | 5.04 | 5.04 | - | 51,390 |
| Aug 6, 2026 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | -0.02% | 84,163 |
| Aug 5, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | - | 21,281 |
| Aug 4, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.36% | 167,734 |
| Aug 3, 2026 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | 0.18% | 97 |
| Jul 31, 2026 | 5.03 | 5.04 | 5.01 | 5.01 | 5.01 | -0.28% | 117,515 |
| Jul 30, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -0.04% | 445,884 |
| Jul 29, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.22% | 686 |
| Jul 28, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 0.08% | 37,128 |
| Jul 27, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.22% | 84,994 |
| 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 |