iShares Ageing Population UCITS ETF USD (Acc) (AGED.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 12 |
| May 07, 2024 | 6.61 | 6.61 | 6.61 | 6.64 | 6.64 | - |
| May 06, 2024 | 6.58 | 6.60 | 6.58 | 6.59 | 6.59 | 10 |
| May 03, 2024 | 6.54 | 6.54 | 6.54 | 6.55 | 6.55 | 475 |
| May 02, 2024 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | 392 |
| Apr 30, 2024 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | 35 |
| Apr 29, 2024 | 6.47 | 6.47 | 6.47 | 6.51 | 6.51 | - |
| Apr 26, 2024 | 6.41 | 6.42 | 6.41 | 6.45 | 6.45 | 852 |
| Apr 25, 2024 | 6.47 | 6.47 | 6.38 | 6.38 | 6.38 | 7,245 |
| Apr 24, 2024 | 6.48 | 6.48 | 6.48 | 6.46 | 6.46 | - |
| Apr 23, 2024 | 6.44 | 6.46 | 6.44 | 6.48 | 6.48 | 404 |
| Apr 22, 2024 | 6.39 | 6.39 | 6.39 | 6.40 | 6.40 | 1,000 |
| Apr 19, 2024 | 6.30 | 6.31 | 6.30 | 6.34 | 6.34 | 36 |
| Apr 18, 2024 | 6.35 | 6.35 | 6.35 | 6.36 | 6.36 | 1,320 |
| Apr 17, 2024 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | 1,995 |
| Apr 16, 2024 | 6.39 | 6.39 | 6.37 | 6.38 | 6.38 | 9,220 |
| Apr 15, 2024 | 6.48 | 6.50 | 6.48 | 6.46 | 6.46 | 9,261 |
| Apr 12, 2024 | 6.55 | 6.55 | 6.55 | 6.49 | 6.49 | - |
| Apr 11, 2024 | 6.55 | 6.55 | 6.52 | 6.51 | 6.51 | 8 |
| Apr 10, 2024 | 6.60 | 6.60 | 6.60 | 6.56 | 6.56 | - |
| Apr 09, 2024 | 6.58 | 6.58 | 6.58 | 6.57 | 6.57 | - |
| Apr 08, 2024 | 6.57 | 6.57 | 6.57 | 6.59 | 6.59 | 800 |
| Apr 05, 2024 | 6.54 | 6.56 | 6.54 | 6.57 | 6.57 | 3,985 |
| Apr 04, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 30 |
| Apr 03, 2024 | 6.60 | 6.60 | 6.60 | 6.61 | 6.61 | - |
| Apr 02, 2024 | 6.70 | 6.72 | 6.70 | 6.61 | 6.61 | 451 |
| Mar 28, 2024 | 6.71 | 6.72 | 6.71 | 6.74 | 6.74 | 196 |
| Mar 27, 2024 | 6.65 | 6.67 | 6.65 | 6.68 | 6.68 | 256 |
| Mar 26, 2024 | 6.62 | 6.62 | 6.61 | 6.63 | 6.63 | 159 |
| Mar 25, 2024 | 6.61 | 6.62 | 6.59 | 6.61 | 6.61 | 18,694 |
| Mar 22, 2024 | 6.65 | 6.65 | 6.64 | 6.63 | 6.63 | 22 |
| Mar 21, 2024 | 6.62 | 6.62 | 6.62 | 6.65 | 6.65 | 1 |
| Mar 20, 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 614 |
| Mar 19, 2024 | 6.53 | 6.53 | 6.53 | 6.56 | 6.56 | 110 |
| Mar 18, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3,064 |
| Mar 15, 2024 | 6.53 | 6.54 | 6.53 | 6.52 | 6.52 | 129 |
| Mar 14, 2024 | 6.57 | 6.57 | 6.53 | 6.53 | 6.53 | 1,150 |
| Mar 13, 2024 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 3,279 |
| Mar 12, 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | 623 |
| Mar 11, 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 257 |
| Mar 08, 2024 | 6.57 | 6.58 | 6.56 | 6.58 | 6.58 | 100 |
| Mar 07, 2024 | 6.54 | 6.54 | 6.54 | 6.56 | 6.56 | - |
| Mar 06, 2024 | 6.52 | 6.53 | 6.52 | 6.55 | 6.55 | 30 |
| Mar 05, 2024 | 6.52 | 6.54 | 6.50 | 6.51 | 6.51 | 20,168 |
| Mar 04, 2024 | 6.55 | 6.55 | 6.55 | 6.53 | 6.53 | - |
| Mar 01, 2024 | 6.55 | 6.55 | 6.53 | 6.57 | 6.57 | 37 |
| Feb 29, 2024 | 6.55 | 6.55 | 6.55 | 6.54 | 6.54 | 25 |
| Feb 28, 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | 9,066 |
| Feb 27, 2024 | 6.53 | 6.53 | 6.53 | 6.56 | 6.56 | 3 |
| Feb 26, 2024 | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | 1 |
| Feb 23, 2024 | 6.50 | 6.50 | 6.50 | 6.53 | 6.53 | - |
| Feb 22, 2024 | 6.48 | 6.48 | 6.47 | 6.50 | 6.50 | 1,420 |
| Feb 21, 2024 | 6.48 | 6.48 | 6.48 | 6.45 | 6.45 | - |
| Feb 20, 2024 | 6.50 | 6.50 | 6.50 | 6.47 | 6.47 | - |
| Feb 19, 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 1,017 |
| Feb 16, 2024 | 6.53 | 6.53 | 6.53 | 6.54 | 6.54 | 1 |
| Feb 15, 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 579 |
| Feb 14, 2024 | 6.43 | 6.43 | 6.42 | 6.45 | 6.45 | 7,615 |
| Feb 13, 2024 | 6.53 | 6.53 | 6.43 | 6.45 | 6.45 | 2,118 |
| Feb 12, 2024 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | 3,395 |
| Feb 09, 2024 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | 603 |
| Feb 08, 2024 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | 1,462 |
| Feb 07, 2024 | 6.41 | 6.41 | 6.39 | 6.40 | 6.40 | 745 |
| Feb 06, 2024 | 6.37 | 6.40 | 6.36 | 6.40 | 6.40 | 201 |
| Feb 05, 2024 | 6.36 | 6.37 | 6.35 | 6.34 | 6.34 | 1,097 |
| Feb 02, 2024 | 6.36 | 6.36 | 6.33 | 6.35 | 6.35 | 2,117 |
| Feb 01, 2024 | 6.37 | 6.38 | 6.34 | 6.30 | 6.30 | 494 |
| Jan 31, 2024 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | 80 |
| Jan 30, 2024 | 6.42 | 6.42 | 6.38 | 6.38 | 6.38 | 1,521 |
| Jan 29, 2024 | 6.39 | 6.39 | 6.38 | 6.39 | 6.39 | 699 |
| Jan 26, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1,550 |
| Jan 25, 2024 | 6.33 | 6.36 | 6.32 | 6.35 | 6.35 | 44,205 |
| Jan 24, 2024 | 6.37 | 6.37 | 6.37 | 6.36 | 6.36 | 223 |
| Jan 23, 2024 | 6.34 | 6.36 | 6.34 | 6.33 | 6.33 | 387 |
| Jan 22, 2024 | 6.30 | 6.33 | 6.29 | 6.33 | 6.33 | 683 |
| Jan 19, 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 422 |
| Jan 18, 2024 | 6.24 | 6.27 | 6.24 | 6.25 | 6.25 | 707 |
| Jan 17, 2024 | 6.23 | 6.24 | 6.23 | 6.25 | 6.25 | 208 |
| Jan 16, 2024 | 6.27 | 6.31 | 6.27 | 6.30 | 6.30 | 222 |
| Jan 15, 2024 | 6.30 | 6.30 | 6.30 | 6.31 | 6.31 | 223 |
| Jan 12, 2024 | 6.31 | 6.32 | 6.30 | 6.32 | 6.32 | 205 |
| Jan 11, 2024 | 6.37 | 6.38 | 6.37 | 6.29 | 6.29 | 1 |
| Jan 10, 2024 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | 570 |
| Jan 09, 2024 | 6.38 | 6.38 | 6.36 | 6.37 | 6.37 | 80 |
| Jan 08, 2024 | 6.29 | 6.30 | 6.25 | 6.31 | 6.31 | 705 |
| Jan 05, 2024 | 6.27 | 6.27 | 6.25 | 6.28 | 6.28 | 35 |
| Jan 04, 2024 | 6.28 | 6.28 | 6.25 | 6.28 | 6.28 | 115 |
| Jan 03, 2024 | 6.33 | 6.33 | 6.30 | 6.28 | 6.28 | 14 |
| Jan 02, 2024 | 6.33 | 6.35 | 6.32 | 6.34 | 6.34 | 155 |
| Dec 29, 2023 | 6.32 | 6.32 | 6.31 | 6.29 | 6.29 | 134 |
| Dec 28, 2023 | 6.31 | 6.31 | 6.30 | 6.32 | 6.32 | 455 |
| Dec 27, 2023 | 6.30 | 6.30 | 6.27 | 6.25 | 6.25 | 951 |
| Dec 22, 2023 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 1 |
| Dec 21, 2023 | 6.15 | 6.15 | 6.15 | 6.17 | 6.17 | 25 |
| Dec 20, 2023 | 6.22 | 6.22 | 6.22 | 6.20 | 6.20 | - |
| Dec 19, 2023 | 6.16 | 6.16 | 6.16 | 6.20 | 6.20 | - |
| Dec 18, 2023 | 6.16 | 6.19 | 6.16 | 6.15 | 6.15 | 54 |
| Dec 15, 2023 | 6.20 | 6.22 | 6.20 | 6.19 | 6.19 | 5,507 |
| Dec 14, 2023 | 6.18 | 6.20 | 6.18 | 6.19 | 6.19 | 627 |
| Dec 13, 2023 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 316 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.