iShares Global Government Bond UCITS ETF (AMS:SGLU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.994
+0.002 (0.04%)
Oct 23, 2026, 5:35 PM CEST
AMS:SGLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.05% | 155,378 |
| Oct 22, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 0.46% | 25,258 |
| Oct 21, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | -0.12% | 83,555 |
| Oct 20, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.97 | 0.29% | 147,157 |
| Oct 19, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.19% | 64,510 |
| Oct 16, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.26% | 54,767 |
| Oct 15, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.83% | 201,087 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | -0.08% | 38,555 |
| Oct 13, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 0.26% | 83,276 |
| Oct 12, 2026 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | -0.03% | 17,983 |
| Oct 9, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 0.27% | 105,414 |
| Oct 8, 2026 | 4.88 | 4.88 | 4.88 | 4.92 | 4.92 | -0.06% | 344 |
| Oct 7, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | -0.18% | 33,433 |
| Oct 6, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.40% | 4,475 |
| Oct 5, 2026 | 4.93 | 4.93 | 4.92 | 4.91 | 4.91 | -0.27% | 22,840 |
| Oct 2, 2026 | 4.93 | 4.95 | 4.93 | 4.93 | 4.93 | 0.13% | 39,785 |
| Oct 1, 2026 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | 0.10% | 12,538 |
| Sep 30, 2026 | 4.93 | 4.94 | 4.91 | 4.92 | 4.92 | -0.13% | 745,683 |
| Sep 29, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.09% | 44,556 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.35% | 36,932 |
| Sep 25, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.93 | - | 36,285 |
| Sep 24, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.93 | -0.31% | 9,283 |
| Sep 23, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.65% | 143,780 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.06% | 254,659 |
| Sep 21, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 23,296 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.21% | 144,293 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.17% | 92,210 |
| Sep 16, 2026 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | 0.24% | 85,091 |
| Sep 15, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | -0.09% | 19,081 |
| Sep 14, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | -0.37% | 54,356 |
| Sep 11, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.15% | 627 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.37% | 8,542 |
| Sep 9, 2026 | 5.01 | 5.01 | 5.00 | 4.99 | 4.99 | -0.41% | 5,744 |
| Sep 8, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.12% | 5,942 |
| Sep 7, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.28% | 23,093 |
| Sep 4, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.10% | 162,915 |
| Sep 3, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 0.26% | 139 |
| Sep 2, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.08% | 134,672 |
| Sep 1, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | -0.06% | 50,427 |
| Aug 31, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.34% | 132 |
| Aug 28, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.18% | 2,156,443 |
| Aug 27, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -0.06% | 11,035 |
| Aug 26, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | -0.08% | 14,920 |
| Aug 25, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.44% | 193,140 |
| Aug 24, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | - | 143,987 |
| Aug 21, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 0.08% | 158,472 |
| Aug 20, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.24% | 168,778 |
| Aug 19, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | 0.28% | 119,142 |
| Aug 18, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -0.16% | 84,648 |
| Aug 17, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.16% | 95,843 |