iShares Global Aggregate Bond UCITS ETF (SWX:AGGGZ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4.418
0.00 (0.00%)
At close: Aug 15, 2025
SWX:AGGGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.11% | 3,950 |
| Aug 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.07% | 6,719 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.36% | 174,358 |
| Aug 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 20,000 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | - |
| Aug 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.39% | - |
| Aug 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Aug 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.20% | - |
| Aug 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.29% | 6,200 |
| Aug 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.07% | - |
| Aug 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.50% | 1,553 |
| Aug 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.50% | 102,898 |
| Jul 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.16% | 5,559 |
| Jul 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.34% | 68 |
| Jul 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.25% | 3,203 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.20% | - |
| Jul 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Jul 23, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 750 |
| Jul 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.32% | 14,010 |
| Jul 21, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.46% | 2,225 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 0.07% | 5,347 |
| Jul 17, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | -1.55% | 4,411 |
| Jul 16, 2025 | 4.37 | 4.37 | 4.37 | 4.44 | 4.37 | 0.29% | - |
| Jul 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.36 | -0.63% | 675 |
| Jul 14, 2025 | 4.39 | 4.39 | 4.39 | 4.45 | 4.39 | -0.16% | - |
| Jul 11, 2025 | 4.39 | 4.39 | 4.39 | 4.46 | 4.39 | -0.42% | 3,100 |
| Jul 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | 0.43% | 44,695 |
| Jul 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | -0.09% | 135 |
| Jul 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | -0.45% | 5,000 |
| Jul 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | -0.18% | 1,074 |
| Jul 4, 2025 | 4.43 | 4.43 | 4.43 | 4.49 | 4.43 | 0.04% | - |
| Jul 3, 2025 | 4.51 | 4.51 | 4.49 | 4.49 | 4.42 | -0.18% | 19,273 |
| Jul 2, 2025 | 4.43 | 4.43 | 4.43 | 4.50 | 4.43 | -0.46% | - |
| Jul 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | 0.58% | 1,280 |
| Jun 30, 2025 | 4.47 | 4.50 | 4.47 | 4.49 | 4.43 | 0.09% | 207,904 |
| Jun 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | 0.16% | 10,506 |
| Jun 26, 2025 | 4.42 | 4.42 | 4.42 | 4.48 | 4.42 | 0.38% | 919 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.40 | 4.47 | 4.40 | - | 42,000 |
| Jun 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | 0.36% | 153 |
| Jun 23, 2025 | 4.38 | 4.38 | 4.38 | 4.45 | 4.38 | 0.20% | - |
| Jun 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -0.02% | 1,000 |
| Jun 19, 2025 | 4.38 | 4.38 | 4.38 | 4.44 | 4.38 | -0.11% | - |
| Jun 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | -0.02% | 25,725 |
| Jun 17, 2025 | 4.38 | 4.38 | 4.38 | 4.45 | 4.38 | -0.11% | - |
| Jun 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.39 | 0.09% | 1,557 |
| Jun 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | -0.18% | 150 |
| Jun 12, 2025 | 4.39 | 4.39 | 4.39 | 4.46 | 4.39 | 0.63% | 2,280 |
| Jun 11, 2025 | 4.36 | 4.36 | 4.36 | 4.43 | 4.36 | 0.23% | 54,905 |