iShares (AGAC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 5.0934 | -0 | -0.02 | 5.1076 | 5.1076 | 5.0934 | 5485 |
| 1731691800 | 5.0944 | 0.01 | 0.23 | 5.0944 | 5.0944 | 5.0944 | 0 |
| 1731605400 | 5.0824999 | -0.02 | -0.34 | 5.0862999 | 5.0862999 | 5.0824999 | 2062 |
| 1731519000 | 5.1 | -0.02 | -0.39 | 5.1165 | 5.1165 | 5.1 | 3925 |
| 1731432600 | 5.12 | -0.01 | -0.25 | 5.1453 | 5.1453 | 5.12 | 16550 |
| 1731346200 | 5.1326 | -0.03 | -0.61 | 5.1611 | 5.1611 | 5.1326 | 4667 |
| 1731087000 | 5.164 | 0.03 | 0.58 | 5.1566 | 5.1694 | 5.1566 | 2178 |
| 1731000600 | 5.134 | 0 | 0.00 | 5.147 | 5.147 | 5.134 | 8480 |
| 1730914200 | 5.134 | -0.04 | -0.68 | 5.1437 | 5.1437 | 5.134 | 450 |
| 1730827800 | 5.1691 | -0.01 | -0.13 | 5.1666999 | 5.1691 | 5.1619 | 16471 |
| 1730741400 | 5.176 | 0.01 | 0.20 | 5.1684 | 5.176 | 5.1684 | 1996 |
| 1730482200 | 5.1656 | 0.02 | 0.30 | 5.1639 | 5.17 | 5.1628 | 5271 |
| 1730395800 | 5.15 | -0.01 | -0.29 | 5.1636 | 5.1636 | 5.15 | 110000 |
| 1730309400 | 5.1647999 | 0.01 | 0.29 | 5.1696 | 5.1696 | 5.1647999 | 16463 |
| 1730223000 | 5.15 | -0.02 | -0.35 | 5.1757 | 5.1757 | 5.15 | 60070 |
| 1730136600 | 5.168 | -0.02 | -0.32 | 5.1718 | 5.1748 | 5.168 | 3408 |
| 1729873800 | 5.1845 | -0 | -0.03 | 5.1816 | 5.1845 | 5.1816 | 1033 |
| 1729787400 | 5.1863 | 0.03 | 0.52 | 5.176 | 5.1863 | 5.176 | 6 |
| 1729701000 | 5.1596 | -0.03 | -0.50 | 5.1761 | 5.1761 | 5.1596 | 219 |
| 1729614600 | 5.1855 | -0.03 | -0.64 | 5.188 | 5.188 | 5.1828 | 30188 |
| 1729528200 | 5.2189 | 0 | 0.00 | 5.2189 | 5.2189 | 5.2189 | 0 |
| 1729269000 | 5.2189 | 0 | 0.07 | 5.2115 | 5.2189 | 5.2115 | 45 |
| 1729182600 | 5.2150999 | -0.02 | -0.39 | 5.2265 | 5.2265 | 5.2150999 | 681 |
| 1729096200 | 5.2354 | 0.01 | 0.24 | 5.2318 | 5.2354 | 5.2318 | 90650 |
| 1729009800 | 5.2227 | -0.01 | -0.26 | 5.2227 | 5.2227 | 5.2227 | 0 |
| 1728923400 | 5.2364 | 0.01 | 0.24 | 5.2364 | 5.2364 | 5.2364 | 16 |
| 1728664200 | 5.224 | 0 | 0.08 | 5.2272999 | 5.2272999 | 5.224 | 5706 |
| 1728577800 | 5.2199 | -0 | -0.07 | 5.2253999 | 5.2253999 | 5.2199 | 17269 |
| 1728491400 | 5.2238 | -0.01 | -0.27 | 5.2366 | 5.2366 | 5.2236 | 6155 |
| 1728405000 | 5.2381 | -0.01 | -0.10 | 5.2443 | 5.245 | 5.2381 | 4744 |
| 1728318600 | 5.2436 | -0 | -0.01 | 5.2563 | 5.2563 | 5.2359 | 31796 |
| 1728059400 | 5.2441 | -0.06 | -1.20 | 5.2953 | 5.3009 | 5.2441 | 1914663 |
| 1727973000 | 5.3079 | -0.01 | -0.20 | 5.3229 | 5.3229 | 5.2997 | 4733 |
| 1727886600 | 5.3185 | -0.02 | -0.29 | 5.3502 | 5.3502 | 5.3185 | 16983 |
| 1727800200 | 5.3341 | -0.01 | -0.11 | 5.3341 | 5.3341 | 5.3341 | 0 |
| 1727713800 | 5.34 | 0 | 0.00 | 5.346 | 5.3621 | 5.34 | 8452 |
| 1727454600 | 5.34 | -0 | -0.04 | 5.348 | 5.348 | 5.3399 | 13853 |
| 1727368200 | 5.3419 | -0.01 | -0.13 | 5.3352 | 5.3419 | 5.33 | 17947 |
| 1727281800 | 5.3486 | 0.02 | 0.34 | 5.35 | 5.3522 | 5.3468 | 10260 |
| 1727195400 | 5.3307 | -0.01 | -0.11 | 5.3301999 | 5.3334 | 5.325 | 1520 |
| 1727109000 | 5.3366 | 0.01 | 0.14 | 5.3281 | 5.3366 | 5.3281 | 1895 |
| 1726849800 | 5.3291 | 0 | 0.03 | 5.3581 | 5.3581 | 5.3291 | 22381 |
| 1726763400 | 5.3277 | -0.01 | -0.23 | 5.3427 | 5.3501 | 5.3277 | 36960 |
| 1726677000 | 5.34 | -0.02 | -0.45 | 5.3572 | 5.3572 | 5.34 | 1033 |
| 1726590600 | 5.3639 | 0.01 | 0.17 | 5.3575 | 5.3684 | 5.3575 | 45222 |
| 1726504200 | 5.3549 | 0.01 | 0.22 | 5.3362999 | 5.3605 | 5.3362999 | 30598 |
| 1726245000 | 5.3429 | 0.02 | 0.41 | 5.337 | 5.3476 | 5.337 | 20473 |
| 1726158600 | 5.3209 | -0.01 | -0.11 | 5.3278 | 5.3278 | 5.3209 | 4419 |
| 1726072200 | 5.3269 | 0.02 | 0.39 | 5.3295 | 5.3329 | 5.3088 | 35038 |
| 1725985800 | 5.306 | 0.01 | 0.19 | 5.2995 | 5.306 | 5.2995 | 9010 |
| 1725899400 | 5.296 | -0.02 | -0.39 | 5.3069 | 5.3069 | 5.296 | 108399 |
| 1725640200 | 5.3168 | 0.03 | 0.50 | 5.3168 | 5.3168 | 5.3168 | 0 |
| 1725553800 | 5.2901999 | 0.02 | 0.44 | 5.2901999 | 5.2901999 | 5.2901999 | 0 |
| 1725467400 | 5.2669 | 0 | 0.09 | 5.2669 | 5.2669 | 5.2669 | 0 |
| 1725381000 | 5.2624 | 0 | 0.09 | 5.2514 | 5.2638 | 5.2448 | 4431 |
| 1725294600 | 5.2579 | -0 | -0.02 | 5.2579 | 5.2579 | 5.2579 | 1426 |
| 1725035400 | 5.2591 | -0 | -0.07 | 5.2617 | 5.2625 | 5.2591 | 7292 |
| 1724949000 | 5.2626 | -0.01 | -0.21 | 5.2742 | 5.2742 | 5.2626 | 90000 |
| 1724862600 | 5.2735 | 0 | 0.09 | 5.2817 | 5.2817 | 5.2735 | 1059 |
| 1724776200 | 5.269 | -0.02 | -0.44 | 5.2832 | 5.2832 | 5.269 | 20 |
| 1724689800 | 5.2922 | 0.03 | 0.65 | 5.2919 | 5.2922 | 5.2919 | 715 |
| 1724430600 | 5.258 | -0.01 | -0.25 | 5.2601 | 5.2601 | 5.258 | 1435 |
| 1724344200 | 5.2714 | 0.01 | 0.11 | 5.2714 | 5.2714 | 5.2714 | 0 |
| 1724257800 | 5.2654 | 0.01 | 0.20 | 5.2760999 | 5.2760999 | 5.2549 | 4097 |
| 1724171400 | 5.2549 | 0.02 | 0.30 | 5.2515 | 5.255 | 5.2468 | 4024 |
| 1724085000 | 5.2393 | 0.03 | 0.49 | 5.2393 | 5.2393 | 5.2393 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
