Canada markets closed

iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) (IEAG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
106.81-0.35 (-0.33%)
At close: 05:35PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024107.26107.26106.74106.81106.816,300
Jun 28, 2024107.61107.61107.14107.16107.161,002
Jun 27, 2024107.36107.43107.24107.38107.381,107
Jun 26, 2024107.78107.78107.37107.42107.42371
Jun 25, 2024107.70107.84107.62107.62107.62395
Jun 24, 2024107.60107.74107.58107.60107.602,002
Jun 21, 2024107.95107.95107.44107.53107.53822
Jun 20, 2024107.86107.86107.31107.54107.541,249
Jun 19, 2024107.47107.70107.47107.57107.57235
Jun 18, 2024107.93107.93107.41107.67107.677,358
Jun 17, 2024108.00108.00107.48107.55107.55611
Jun 14, 2024107.55107.85107.55107.82107.821,277
Jun 13, 2024107.39107.39106.97107.28107.28320
Jun 12, 2024107.00107.30106.64107.26107.26796
Jun 11, 2024106.61106.65106.24106.53106.532,670
Jun 10, 2024106.97106.97106.38106.47106.478,138
Jun 07, 2024107.40107.42107.00107.09107.09175
Jun 06, 2024107.74107.74107.30107.48107.485,307
Jun 05, 2024107.65107.92107.42107.74107.741,076
Jun 04, 2024107.47107.89107.39107.48107.481,500
Jun 03, 2024107.15107.58106.85107.28107.28406
May 31, 2024106.80106.89106.50106.82106.821,696
May 30, 2024106.85106.85106.53106.78106.78541
May 29, 2024107.13107.13106.47106.47106.472,472
May 28, 2024107.72107.72107.08107.13107.132,271
May 27, 2024107.25107.49107.07107.42107.421,961
May 24, 2024107.38107.38106.96107.12107.12893
May 23, 2024107.29107.50106.92106.99106.9917,413
May 22, 2024107.20107.46107.16107.41107.411,194
May 21, 2024107.40107.64107.39107.55107.553,240
May 20, 2024107.51107.61107.35107.40107.40328
May 17, 2024107.91107.91107.53107.51107.51134
May 16, 2024108.00108.11107.83107.90107.901,278
May 15, 2024107.35107.96107.35107.96107.961,090
May 14, 2024107.76107.76107.20107.20107.20305
May 13, 2024107.33107.58107.28107.42107.42284
May 10, 2024107.62107.70107.28107.31107.314,386
May 09, 2024107.72107.72107.36107.46107.46982
May 08, 2024107.86107.86107.61107.72107.724,565
May 07, 2024107.72107.91107.64107.91107.91760
May 06, 2024107.42107.88107.42107.59107.59986
May 03, 2024107.42107.80107.14107.38107.381,297
May 02, 2024107.26107.30107.00107.00107.001,854
Apr 30, 2024107.27107.27106.83106.88106.882,714
Apr 29, 2024107.02107.30106.90107.19107.191,187
Apr 26, 2024106.62106.94106.60106.86106.864,297
Apr 25, 2024106.70106.84106.34106.53106.532,615
Apr 24, 2024107.19107.19106.59106.67106.67479
Apr 23, 2024107.34107.40107.06107.20107.20348
Apr 22, 2024107.07107.27106.91107.23107.239,694
Apr 19, 2024107.12107.36106.90107.03107.031,048
Apr 18, 2024107.24107.41107.07107.07107.07539
Apr 17, 2024106.87107.27106.87107.11107.119,249
Apr 16, 2024107.09107.39106.95107.02107.021,176
Apr 15, 2024107.59107.78107.35107.44107.449,846
Apr 12, 2024107.34108.14107.34107.98107.98404
Apr 11, 2024107.50107.67107.29107.30107.3048
Apr 10, 2024108.00108.11107.50107.52107.522,599
Apr 09, 2024107.71107.98107.55107.94107.944,440
Apr 08, 2024107.57107.57107.40107.46107.464,034
Apr 05, 2024108.04108.04107.60107.70107.701,964
Apr 04, 2024107.60108.00107.60107.86107.862,661
Apr 03, 2024107.75107.78107.39107.52107.52810
Apr 02, 2024107.87108.05107.15107.55107.552,116
Mar 28, 2024108.22108.23107.99108.25108.2510,307
Mar 27, 2024108.01108.25107.96108.21108.212,106
Mar 26, 2024107.88107.93107.69107.81107.811,934
Mar 25, 2024108.19108.19107.70107.74107.741,080
Mar 22, 2024107.91108.11107.78108.06108.064,480
Mar 21, 2024107.61108.01107.50107.71107.71372
Mar 20, 2024107.58107.68107.42107.47107.471,506
Mar 19, 2024107.50107.50107.35107.40107.401,333
Mar 18, 2024107.45107.48107.29107.39107.392,745
Mar 15, 2024107.02107.51107.02107.45107.456,063
Mar 14, 2024107.81107.98107.47107.55107.551,702
Mar 13, 2024108.29108.29107.78107.80107.806,748
Mar 12, 2024107.96108.15107.82107.93107.93754
Mar 11, 2024108.54108.54107.89108.01108.015,082
Mar 08, 2024108.22108.30108.11108.25108.252,187
Mar 07, 2024107.69108.25107.63108.00108.0014,073
Mar 06, 2024107.70107.85107.42107.67107.6720,517
Mar 05, 2024107.31107.75107.29107.62107.62240
Mar 04, 2024107.00107.16106.89107.11107.116,981
Mar 01, 2024107.04107.04106.64106.97106.974,338
Feb 29, 2024106.96106.97106.37107.01107.013,054
Feb 28, 2024106.47106.77106.47106.59106.592,792
Feb 27, 2024106.95106.95106.63106.63106.631,381
Feb 26, 2024107.21107.38106.83106.83106.831,522
Feb 23, 2024106.46107.26106.46107.25107.251,622
Feb 22, 2024106.69106.92106.49106.78106.783,349
Feb 21, 2024107.07107.15106.62106.62106.622,250
Feb 20, 2024106.92107.18106.83107.08107.08813
Feb 19, 2024106.93107.02106.79106.87106.87893
Feb 16, 2024107.16107.16106.65106.87106.873,296
Feb 15, 2024107.31107.51107.11107.16107.1613,777
Feb 14, 2024106.97107.13106.91107.07107.071,934
Feb 13, 2024106.96107.16106.60106.79106.792,885
Feb 12, 2024107.07107.07106.84106.92106.924,704
Feb 09, 2024106.45107.02106.45106.72106.724,424
Feb 08, 2024107.07107.25106.84106.88106.88662
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...