iShares Global Aggregate Bond ESG UCITS ETF (ETR:AEGE)
Germany · Delayed Price · Currency is EUR 4.529
+0.016 (0.35%)
At close: Sep 22, 2026
ETR:AEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | 0.35% | 190,437 |
| Sep 21, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.10% | 136,329 |
| Sep 18, 2026 | 4.52 | 4.53 | 4.52 | 4.52 | 4.52 | -0.06% | 105,722 |
| Sep 17, 2026 | 4.52 | 4.53 | 4.52 | 4.52 | 4.52 | 0.12% | 49,118 |
| Sep 16, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | 0.02% | 107,970 |
| Sep 15, 2026 | 4.51 | 4.52 | 4.50 | 4.52 | 4.51 | 0.24% | 195,123 |
| Sep 14, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.42% | 96,138 |
| Sep 11, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.07% | 312,141 |
| Sep 10, 2026 | 4.55 | 4.57 | 4.53 | 4.53 | 4.53 | -0.40% | 134,123 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.26% | 358,804 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 0.07% | 174,651 |
| Sep 7, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.26% | 218,403 |
| Sep 4, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.56 | 0.08% | 412,735 |
| Sep 3, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.32% | 542,102 |
| Sep 2, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | -0.29% | 104,098 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 0.01% | 347,236 |
| Aug 31, 2026 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.14% | 246,212 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.19% | 70,529 |
| Aug 27, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.05% | 111,324 |
| Aug 26, 2026 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.14% | 104,139 |
| Aug 25, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.32% | 184,197 |
| Aug 24, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.16% | 86,990 |
| Aug 21, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.13% | 130,531 |
| Aug 20, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.23% | 29,665 |
| Aug 19, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.37% | 339,465 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.13% | 88,685 |
| Aug 17, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.07% | 104,345 |
| Aug 14, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.31% | 124,255 |
| Aug 13, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | 0.10% | 107,924 |
| Aug 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.16% | 142,068 |
| Aug 11, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | 0.06% | 163,959 |
| Aug 10, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.35% | 163,368 |
| Aug 7, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.04% | 304,435 |
| Aug 6, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.05% | 174,418 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.01% | 462,123 |
| Aug 4, 2026 | 4.58 | 4.59 | 4.57 | 4.59 | 4.59 | 0.36% | 164,054 |
| Aug 3, 2026 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 88,216 |
| Jul 31, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.23% | 152,997 |
| Jul 30, 2026 | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | 0.05% | 471,631 |
| Jul 29, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.31% | 122,019 |
| Jul 28, 2026 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 0.20% | 113,820 |
| Jul 27, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.07% | 78,728 |
| Jul 24, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.25% | 111,713 |
| Jul 23, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.23% | 76,373 |
| Jul 22, 2026 | 4.57 | 4.58 | 4.57 | 4.57 | 4.57 | -0.13% | 42,932 |
| Jul 21, 2026 | 4.58 | 4.61 | 4.57 | 4.57 | 4.57 | -0.18% | 54,524 |
| Jul 20, 2026 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | -0.27% | 275,865 |
| Jul 17, 2026 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | 0.29% | 16,405 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.13% | 71,515 |
| Jul 15, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.03% | 89,306 |