iShares Global Aggregate Bond UCITS ETF (SWX:AGGS)
Switzerland · Delayed Price · Currency is CHF 4.517
-0.026 (-0.57%)
Last updated: Apr 2, 2026, 2:26 PM CET
SWX:AGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | - | - | 295,336 |
| Apr 1, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 0.66% | 295,143 |
| Mar 31, 2026 | 4.52 | 4.53 | 4.51 | 4.51 | 4.51 | -0.04% | 180,297 |
| Mar 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 583,334 |
| Mar 27, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | -0.13% | 50,046 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | -0.09% | 219,065 |
| Mar 25, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | 0.40% | 257,943 |
| Mar 24, 2026 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | 0.24% | 42,489 |
| Mar 23, 2026 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | -0.04% | 173,692 |
| Mar 20, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.82% | 52,412 |
| Mar 19, 2026 | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | -0.09% | 59,855 |
| Mar 18, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.26% | 153,973 |
| Mar 17, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.24% | 63,600 |
| Mar 16, 2026 | 4.54 | 4.55 | 4.53 | 4.54 | 4.54 | 0.20% | 198,799 |
| Mar 13, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | -0.20% | 77,036 |
| Mar 12, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | -0.31% | 172,286 |
| Mar 11, 2026 | 4.59 | 4.59 | 4.54 | 4.55 | 4.55 | -0.57% | 104,638 |
| Mar 10, 2026 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 0.31% | 136,979 |
| Mar 9, 2026 | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | -0.02% | 181,113 |
| Mar 6, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.13% | 170,145 |
| Mar 5, 2026 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | -0.50% | 259,854 |
| Mar 4, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 0.13% | 91,747 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.50% | 180,940 |
| Mar 2, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -0.09% | 143,391 |
| Feb 27, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.11% | 166,135 |
| Feb 26, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | 0.15% | 111,647 |
| Feb 25, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.60 | -0.11% | 116,743 |
| Feb 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.02% | 167,422 |
| Feb 23, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.24% | 201,741 |
| Feb 20, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 0.09% | 135,798 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.04% | 203,040 |
| Feb 18, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | -0.20% | 90,713 |
| Feb 17, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 0.11% | 156,043 |
| Feb 16, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | -0.02% | 124,941 |
| Feb 13, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.24% | 354,877 |
| Feb 12, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.09% | 122,013 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | 0.11% | 331,567 |
| Feb 10, 2026 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 0.31% | 108,296 |
| Feb 9, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.04% | 80,415 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.04% | 49,880 |
| Feb 5, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.20% | 198,412 |
| Feb 4, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.04% | 120,781 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.07% | 64,432 |
| Feb 2, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.56 | -0.04% | 73,157 |
| Jan 30, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | -0.11% | 134,248 |
| Jan 29, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.11% | 178,265 |
| Jan 28, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.07% | 306,598 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.02% | 398,704 |
| Jan 26, 2026 | 4.57 | 4.58 | 4.57 | 4.57 | 4.57 | 0.18% | 164,916 |
| Jan 23, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.04% | 98,349 |