iShares Global Aggregate Bond ESG UCITS ETF (BIT:AEGE)
Italy · Delayed Price · Currency is EUR 4.606
-0.006 (-0.13%)
At close: Dec 5, 2025
BIT:AEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.13% | 2,500 |
| Dec 4, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.09% | 11,107 |
| Dec 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.07% | 5,176 |
| Dec 2, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.02% | 11,266 |
| Dec 1, 2025 | 4.62 | 4.62 | 4.62 | 4.61 | 4.61 | -0.26% | 1,986 |
| Nov 28, 2025 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | -0.11% | 12,326 |
| Nov 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.15% | 6,712 |
| Nov 26, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.30% | 46,902 |
| Nov 25, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -0.06% | 20,709 |
| Nov 24, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 0.17% | 4,036 |
| Nov 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.15% | 204,697 |
| Nov 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.02% | 4,182 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.09% | 4,228 |
| Nov 18, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.15% | 6,726 |
| Nov 17, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.04% | 2,936 |
| Nov 14, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.11% | 6,291 |
| Nov 13, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -0.26% | 5,538 |
| Nov 12, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | - | 2,189 |
| Nov 11, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.22% | 21,161 |
| Nov 10, 2025 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | -0.02% | 4,718 |
| Nov 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.02% | 5,222 |
| Nov 6, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.62 | 0.17% | 2,209 |
| Nov 5, 2025 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | -0.22% | 2,503 |
| Nov 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.13% | 6,360 |
| Nov 3, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.15% | 15,915 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.09% | 3,373 |
| Oct 30, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.34% | 13,596 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | 0.26% | 1,757 |
| Oct 28, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.11% | 20,500 |
| Oct 27, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.06% | 7,131 |
| Oct 24, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.06% | 10,442 |
| Oct 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.04% | 111,182 |
| Oct 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.06% | - |
| Oct 21, 2025 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | 0.06% | 21,359 |
| Oct 20, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.04% | 7,148 |
| Oct 17, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 0.06% | 7,682 |
| Oct 16, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.02% | 1,012 |
| Oct 15, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 0.15% | 3,818 |
| Oct 14, 2025 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | 0.06% | 11,297 |
| Oct 13, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | 0.11% | 34,506 |
| Oct 10, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | 0.33% | 12,996 |
| Oct 9, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.09% | 25,698 |
| Oct 8, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.20% | 17,860 |
| Oct 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.04% | 23,691 |
| Oct 6, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | -0.17% | 15,229 |
| Oct 3, 2025 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | 0.02% | 20,158 |
| Oct 2, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.07% | 29,544 |
| Oct 1, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 0.11% | 7,063 |
| Sep 30, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 27,553 |
| Sep 29, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 0.11% | 26,682 |