ishares Global Aggregate Bond Esg Ucits Etf Usd Hedged Acc (AGGD)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.1499 | -0 | -0.09 | 5.1499 | 5.1499 | 5.1499 | 0 |
| 1721838600 | 5.1544 | 0.01 | 0.13 | 5.1544 | 5.1544 | 5.1544 | 0 |
| 1721752200 | 5.1477 | -0.01 | -0.17 | 5.1477 | 5.1477 | 5.1477 | 0 |
| 1721665800 | 5.1567 | -0.01 | -0.16 | 5.1567 | 5.1567 | 5.1567 | 0 |
| 1721406600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1721320200 | 5.165 | 0 | 0.06 | 5.165 | 5.165 | 5.165 | 0 |
| 1721233800 | 5.162 | -0.01 | -0.15 | 5.162 | 5.162 | 5.162 | 0 |
| 1721147400 | 5.17 | 0.01 | 0.25 | 5.1547 | 5.17 | 5.1547 | 700000 |
| 1721061000 | 5.1571 | 0.01 | 0.24 | 5.1487 | 5.1571 | 5.1487 | 80000 |
| 1720801800 | 5.1445999 | 0.02 | 0.35 | 5.1445999 | 5.1445999 | 5.1445999 | 0 |
| 1720715400 | 5.1268 | 0 | 0.07 | 5.1268 | 5.1268 | 5.1268 | 0 |
| 1720629000 | 5.1231 | 0 | 0.04 | 5.1231 | 5.1231 | 5.1231 | 0 |
| 1720542600 | 5.1212 | 0.01 | 0.12 | 5.1212 | 5.1212 | 5.1212 | 0 |
| 1720456200 | 5.1151 | 0 | 0.08 | 5.1151 | 5.1151 | 5.1151 | 0 |
| 1720197000 | 5.1112 | 0 | 0.08 | 5.1112 | 5.1112 | 5.1112 | 0 |
| 1720110600 | 5.107 | 0.01 | 0.15 | 5.1064 | 5.107 | 5.1064 | 100000 |
| 1720024200 | 5.0995 | 0.02 | 0.31 | 5.0888 | 5.0995 | 5.0888 | 2180 |
| 1719937800 | 5.0839 | -0.01 | -0.25 | 5.0839 | 5.0839 | 5.0839 | 0 |
| 1719851400 | 5.0968 | -0.02 | -0.33 | 5.0968 | 5.0968 | 5.0968 | 0 |
| 1719592200 | 5.1135 | 0.01 | 0.17 | 5.1135 | 5.1135 | 5.1135 | 40000 |
| 1719505800 | 5.1047 | 0 | 0.05 | 5.1047 | 5.1047 | 5.1047 | 0 |
| 1719419400 | 5.102 | -0.02 | -0.46 | 5.1174 | 5.1174 | 5.102 | 659 |
| 1719333000 | 5.1255 | 0 | 0.03 | 5.1255 | 5.1255 | 5.1255 | 0 |
| 1719246600 | 5.1241 | -0 | -0.02 | 5.1241 | 5.1241 | 5.1241 | 0 |
| 1718987400 | 5.1251 | -0.01 | -0.21 | 5.1245 | 5.1251 | 5.1245 | 2180 |
| 1718901000 | 5.1361 | 0.01 | 0.13 | 5.1205 | 5.1361 | 5.1205 | 128400 |
| 1718814600 | 5.1295 | 0.01 | 0.22 | 5.1295 | 5.1295 | 5.1295 | 0 |
| 1718728200 | 5.1183 | -0.01 | -0.14 | 5.1144 | 5.1183 | 5.1144 | 10324 |
| 1718641800 | 5.1257 | 0 | 0.08 | 5.1254 | 5.1257 | 5.1254 | 2180 |
| 1718382600 | 5.1215 | 0.02 | 0.37 | 5.1215 | 5.1215 | 5.1215 | 0 |
| 1718296200 | 5.1025 | 0.02 | 0.42 | 5.1025 | 5.1025 | 5.1025 | 0 |
| 1718209800 | 5.0812 | 0.01 | 0.17 | 5.0812 | 5.0812 | 5.0812 | 0 |
| 1718123400 | 5.0724 | -0.03 | -0.65 | 5.0724 | 5.0724 | 5.0724 | 0 |
| 1718037000 | 5.1057 | 0 | 0.00 | 5.1057 | 5.1057 | 5.1057 | 0 |
| 1717777800 | 5.1057 | -0.01 | -0.11 | 5.1057 | 5.1057 | 5.1057 | 0 |
| 1717691400 | 5.1113 | 0.02 | 0.31 | 5.1113 | 5.1113 | 5.1113 | 0 |
| 1717605000 | 5.0955 | 0.01 | 0.14 | 5.0955 | 5.0955 | 5.0955 | 0 |
| 1717518600 | 5.0885 | 0.02 | 0.47 | 5.0885 | 5.0885 | 5.0885 | 0 |
| 1717432200 | 5.0649 | 0.01 | 0.23 | 5.0649 | 5.0649 | 5.0649 | 0 |
| 1717173000 | 5.0534 | 0.01 | 0.16 | 5.0534 | 5.0534 | 5.0534 | 0 |
| 1717086600 | 5.0451 | -0.01 | -0.10 | 5.0451 | 5.0451 | 5.0451 | 0 |
| 1717000200 | 5.0503 | -0.02 | -0.47 | 5.0503 | 5.0503 | 5.0503 | 0 |
| 1716913800 | 5.0740999 | 0.01 | 0.21 | 5.0740999 | 5.0740999 | 5.0740999 | 0 |
| 1716827400 | 5.0636 | -0.01 | -0.11 | 5.0636 | 5.0636 | 5.0636 | 0 |
| 1716568200 | 5.0692 | -0.01 | -0.18 | 5.0692 | 5.0692 | 5.0692 | 0 |
| 1716481800 | 5.0785 | 0 | 0.08 | 5.0785 | 5.0785 | 5.0785 | 0 |
| 1716395400 | 5.0746 | 0 | 0.05 | 5.0746 | 5.0746 | 5.0746 | 0 |
| 1716309000 | 5.0719 | -0.01 | -0.12 | 5.0719 | 5.0719 | 5.0719 | 0 |
| 1716222600 | 5.0778 | -0.01 | -0.21 | 5.0778 | 5.0778 | 5.0778 | 0 |
| 1715963400 | 5.0884 | -0 | -0.09 | 5.0923 | 5.0939 | 5.082 | 45501 |
| 1715877000 | 5.0931 | 0.03 | 0.51 | 5.0951 | 5.13 | 5.0931 | 1400576 |
| 1715790600 | 5.0671 | 0.01 | 0.16 | 5.0671 | 5.0671 | 5.0671 | 0 |
| 1715704200 | 5.0589 | 0 | 0.00 | 5.0589 | 5.0589 | 5.0589 | 0 |
| 1715617800 | 5.0589 | -0 | -0.08 | 5.0589 | 5.0589 | 5.0589 | 0 |
| 1715358600 | 5.0629 | 0 | 0.02 | 5.0685 | 5.0769 | 5.0629 | 30924 |
| 1715272200 | 5.062 | -0 | -0.06 | 5.062 | 5.062 | 5.062 | 0 |
| 1715185800 | 5.0649 | -0 | -0.05 | 5.0649 | 5.0649 | 5.0649 | 0 |
| 1715099400 | 5.0673 | 0.01 | 0.21 | 5.0673 | 5.0673 | 5.0673 | 0 |
| 1715013000 | 5.0567 | 0.02 | 0.33 | 5.0567 | 5.0567 | 5.0567 | 0 |
| 1714753800 | 5.0401 | 0.01 | 0.28 | 5.0401 | 5.0401 | 5.0401 | 0 |
| 1714667400 | 5.0259 | -0 | -0.02 | 5.027 | 5.027 | 5.0259 | 2169 |
| 1714494600 | 5.0268 | 0.01 | 0.12 | 5.0268 | 5.0268 | 5.0268 | 0 |
| 1714408200 | 5.021 | 0.01 | 0.19 | 5.021 | 5.021 | 5.021 | 0 |
| 1714149000 | 5.0115 | -0 | -0.05 | 5.0115 | 5.0115 | 5.0115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
