iShares Euro Inflation Linked Govt Bond UCITS ETF (AMS:IBCI)
Netherlands · Delayed Price · Currency is EUR 228.81
+0.84 (0.37%)
At close: Sep 3, 2025
AMS:IBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 230.11 | 230.48 | 230.02 | 230.27 | - | -0.26% | 1,678 |
| Sep 5, 2025 | 229.40 | 230.86 | 229.34 | 230.86 | - | 0.79% | 740 |
| Sep 4, 2025 | 228.59 | 230.10 | 228.59 | 229.05 | - | 0.10% | 647 |
| Sep 3, 2025 | 227.97 | 228.92 | 227.97 | 228.81 | - | 0.37% | 292 |
| Sep 2, 2025 | 228.30 | 228.32 | 227.88 | 227.97 | - | -0.25% | 606 |
| Sep 1, 2025 | 228.74 | 229.03 | 228.53 | 228.53 | - | -0.10% | 280 |
| Aug 29, 2025 | 229.97 | 229.97 | 228.77 | 228.77 | - | -0.38% | 999 |
| Aug 28, 2025 | 228.79 | 229.64 | 228.79 | 229.64 | - | 0.13% | 1,556 |
| Aug 27, 2025 | 229.50 | 229.65 | 229.19 | 229.34 | - | -0.03% | 900 |
| Aug 26, 2025 | 229.00 | 229.41 | 228.78 | 229.41 | - | 0.14% | 887 |
| Aug 25, 2025 | 229.38 | 230.51 | 228.93 | 229.10 | - | -0.37% | 1,293 |
| Aug 22, 2025 | 229.27 | 229.96 | 229.25 | 229.96 | - | 0.46% | 573 |
| Aug 21, 2025 | 229.60 | 229.60 | 228.90 | 228.90 | - | -0.41% | 221 |
| Aug 20, 2025 | 229.26 | 229.86 | 229.26 | 229.84 | - | 0.22% | 261 |
| Aug 19, 2025 | 229.20 | 229.56 | 229.08 | 229.34 | - | 0.06% | 220 |
| Aug 18, 2025 | 229.16 | 229.75 | 229.09 | 229.21 | - | 0.02% | 564 |
| Aug 15, 2025 | 230.02 | 230.32 | 229.16 | 229.16 | - | -0.56% | 1,007 |
| Aug 14, 2025 | 231.15 | 231.15 | 230.45 | 230.45 | - | -0.28% | 594 |
| Aug 13, 2025 | 230.08 | 231.10 | 230.08 | 231.10 | - | 0.52% | 438 |
| Aug 12, 2025 | 230.24 | 230.80 | 229.90 | 229.90 | - | -0.42% | 108 |
| Aug 11, 2025 | 230.90 | 231.34 | 230.69 | 230.88 | - | -0.01% | 435 |
| Aug 8, 2025 | 231.51 | 231.51 | 230.90 | 230.90 | - | -0.25% | 352 |
| Aug 7, 2025 | 231.34 | 231.71 | 231.09 | 231.47 | - | -0.02% | 715 |
| Aug 6, 2025 | 231.49 | 231.52 | 231.11 | 231.52 | - | 0.09% | 668 |
| Aug 5, 2025 | 231.70 | 231.74 | 231.10 | 231.32 | - | 0.09% | 116 |
| Aug 4, 2025 | 231.12 | 231.16 | 230.48 | 231.11 | - | 0.31% | 1,917 |
| Aug 1, 2025 | 230.80 | 231.38 | 230.39 | 230.39 | - | -0.26% | 950 |
| Jul 31, 2025 | 231.06 | 231.06 | 230.80 | 230.99 | - | 0.11% | 43 |
| Jul 30, 2025 | 231.04 | 231.04 | 230.41 | 230.74 | - | 0.06% | 3,654 |
| Jul 29, 2025 | 230.96 | 231.07 | 230.32 | 230.61 | - | -0.10% | 413 |
| Jul 28, 2025 | 230.76 | 231.00 | 229.54 | 230.83 | - | 0.33% | 260 |
| Jul 25, 2025 | 230.20 | 230.23 | 229.51 | 230.07 | - | -0.17% | 661 |
| Jul 24, 2025 | 230.92 | 230.98 | 230.31 | 230.46 | - | -1.16% | 2,336 |
| Jul 23, 2025 | 231.09 | 233.16 | 231.06 | 233.16 | - | 0.67% | 624 |
| Jul 22, 2025 | 231.00 | 231.69 | 230.95 | 231.60 | - | 0.19% | 1,044 |
| Jul 21, 2025 | 229.94 | 231.17 | 229.94 | 231.17 | - | 0.63% | 507 |
| Jul 18, 2025 | 230.06 | 230.06 | 229.26 | 229.72 | - | -0.04% | 636 |
| Jul 17, 2025 | 230.00 | 230.15 | 229.80 | 229.82 | - | 0.19% | 526 |
| Jul 16, 2025 | 229.28 | 230.09 | 229.28 | 229.39 | - | -0.08% | 342 |
| Jul 15, 2025 | 229.88 | 230.37 | 229.58 | 229.58 | - | 0.10% | 683 |
| Jul 14, 2025 | 230.62 | 230.62 | 229.15 | 229.34 | - | -0.14% | 614 |
| Jul 11, 2025 | 229.92 | 229.92 | 229.16 | 229.67 | - | 0.04% | 399 |
| Jul 10, 2025 | 230.35 | 230.51 | 229.57 | 229.57 | - | -0.34% | 1,059 |
| Jul 9, 2025 | 230.60 | 230.60 | 230.24 | 230.35 | - | -0.08% | 177 |
| Jul 8, 2025 | 230.72 | 230.72 | 230.00 | 230.54 | - | -0.16% | 281 |
| Jul 7, 2025 | 230.88 | 231.36 | 230.88 | 230.90 | - | -0.22% | 861 |
| Jul 4, 2025 | 232.38 | 232.38 | 231.40 | 231.40 | - | -0.05% | 208 |
| Jul 3, 2025 | 231.81 | 231.81 | 231.39 | 231.51 | - | 0.17% | 107 |
| Jul 2, 2025 | 231.86 | 231.86 | 230.99 | 231.11 | - | -0.33% | 673 |
| Jul 1, 2025 | 231.68 | 232.14 | 231.68 | 231.87 | - | 0.17% | 157 |