iShares France Government Bond UCITS ETF (AMS:IFRD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.02
+0.01 (0.21%)
Apr 16, 2026, 9:04 AM CET
AMS:IFRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.02 | 5.02 | 5.02 | 5.01 | 5.01 | -0.08% | - |
| Apr 14, 2026 | 5.00 | 5.00 | 5.00 | 5.02 | 5.01 | 0.52% | - |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | -0.34% | - |
| Apr 10, 2026 | 5.02 | 5.02 | 5.02 | 5.01 | 5.01 | -0.28% | - |
| Apr 9, 2026 | 5.04 | 5.04 | 5.04 | 5.02 | 5.02 | -0.44% | - |
| Apr 8, 2026 | 5.05 | 5.05 | 5.05 | 5.04 | 5.04 | 1.37% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 4.97 | 4.97 | -0.64% | - |
| Apr 2, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 5.01 | 0.02% | - |
| Apr 1, 2026 | 5.03 | 5.03 | 5.02 | 5.01 | 5.00 | 0.26% | 1 |
| Mar 31, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.24% | 26,196 |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.98 | 4.98 | 0.48% | - |
| Mar 27, 2026 | 4.97 | 4.97 | 4.97 | 4.96 | 4.96 | -0.28% | 1,160 |
| Mar 26, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.82% | 1,160 |
| Mar 25, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 5.01 | 0.52% | - |
| Mar 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | -0.06% | - |
| Mar 23, 2026 | 4.96 | 4.96 | 4.96 | 4.99 | 4.99 | 0.16% | - |
| Mar 20, 2026 | 5.01 | 5.01 | 5.01 | 4.98 | 4.98 | -0.66% | - |
| Mar 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.18% | - |
| Mar 18, 2026 | 5.04 | 5.04 | 5.04 | 5.02 | 5.02 | -0.18% | 2 |
| Mar 17, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 5.03 | 0.28% | 2 |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.02 | 5.02 | 0.32% | 2 |
| Mar 13, 2026 | 5.01 | 5.01 | 5.01 | 5.00 | 5.00 | -0.24% | - |
| Mar 12, 2026 | 5.02 | 5.02 | 5.02 | 5.01 | 5.01 | -0.32% | - |
| Mar 11, 2026 | 5.05 | 5.05 | 5.05 | 5.03 | 5.03 | -0.69% | - |
| Mar 10, 2026 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | 0.40% | - |
| Mar 9, 2026 | 5.01 | 5.01 | 5.01 | 5.04 | 5.04 | -0.02% | - |
| Mar 6, 2026 | 5.06 | 5.06 | 5.06 | 5.05 | 5.05 | -0.24% | - |
| Mar 5, 2026 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | -0.65% | - |
| Mar 4, 2026 | 5.07 | 5.07 | 5.07 | 5.09 | 5.09 | 0.35% | - |
| Mar 3, 2026 | 5.09 | 5.09 | 5.09 | 5.07 | 5.07 | -0.74% | - |
| Mar 2, 2026 | 5.13 | 5.13 | 5.12 | 5.11 | 5.11 | -0.39% | 4 |
| Feb 27, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 0.21% | - |
| Feb 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.10% | - |
| Feb 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.10% | - |
| Feb 24, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.06% | - |
| Feb 23, 2026 | 5.10 | 5.10 | 5.10 | 5.11 | 5.11 | 0.16% | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.10% | - |
| Feb 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Feb 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.08% | - |
| Feb 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.16% | - |
| Feb 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.02% | - |
| Feb 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.12% | - |
| Feb 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.18% | - |
| Feb 11, 2026 | 5.06 | 5.06 | 5.06 | 5.07 | 5.07 | 0.12% | - |
| Feb 10, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5.06 | 0.26% | - |
| Feb 9, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.05 | 0.04% | - |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.04 | 5.04 | -0.02% | - |
| Feb 5, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.05 | 0.04% | - |
| Feb 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.16% | - |
| Feb 3, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.10% | - |