iShares India INR Govt Bond UCITS ETF (AMS:INGB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.946
-0.013 (-0.27%)
At close: Aug 11, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | - | -0.18% | 8 |
| Aug 11, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | - | -0.62% | 7 |
| Aug 8, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | - | -0.04% | 2,745 |
| Aug 7, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | - | 0.28% | 2,744 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | - | -0.10% | 2,743 |
| Aug 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | 0.12% | 2,742 |
| Aug 4, 2025 | 4.97 | 4.99 | 4.95 | 4.95 | - | -0.50% | 2,741 |
| Aug 1, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | - | 0.32% | 201 |
| Jul 31, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | - | 0.14% | 200 |
| Jul 30, 2025 | 4.95 | 4.97 | 4.95 | 4.95 | - | -0.84% | 124 |
| Jul 29, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | - | -0.40% | 80 |
| Jul 28, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | - | -0.38% | 958 |
| Jul 25, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | - | -0.04% | 32,800 |
| Jul 24, 2025 | 5.02 | 5.04 | 5.02 | 5.03 | - | -0.20% | 49,134 |
| Jul 23, 2025 | 5.04 | 5.06 | 5.04 | 5.04 | - | -0.22% | 4,003 |
| Jul 22, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | - | 0.16% | 20 |
| Jul 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.24% | 439 |
| Jul 18, 2025 | 5.05 | 5.06 | 5.04 | 5.06 | - | 0.02% | 52,489 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | - | 0.04% | 2,033 |
| Jul 16, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | - | -0.10% | 59,391 |
| Jul 15, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | - | 0.10% | 4,190 |
| Jul 14, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | - | -0.02% | 2,371 |
| Jul 11, 2025 | 5.07 | 5.07 | 5.05 | 5.06 | - | -0.61% | 82,378 |
| Jul 10, 2025 | 5.07 | 5.09 | 5.06 | 5.09 | - | 0.55% | 314,831 |
| Jul 9, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | - | -0.18% | 4,418 |
| Jul 8, 2025 | 5.05 | 5.09 | 5.05 | 5.07 | - | 0.42% | 74,649 |
| Jul 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.43% | 431 |
| Jul 4, 2025 | 5.07 | 5.08 | 5.05 | 5.07 | - | 0.16% | 430 |
| Jul 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | 0.16% | 552 |
| Jul 2, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | - | - | 551 |
| Jul 1, 2025 | 5.04 | 5.06 | 5.04 | 5.05 | - | 0.28% | 1,154 |
| Jun 30, 2025 | 5.05 | 5.05 | 5.03 | 5.04 | - | -0.36% | 3,000 |
| Jun 27, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | - | 0.36% | 543 |
| Jun 26, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | - | 0.34% | 1,370 |
| Jun 25, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | - | -0.22% | 921 |
| Jun 24, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | - | 0.88% | 920 |
| Jun 23, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | - | -0.04% | 919 |
| Jun 20, 2025 | 4.98 | 4.99 | 4.97 | 4.99 | - | 0.16% | 1,250 |
| Jun 19, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | - | -0.52% | 2,833 |
| Jun 18, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | - | -0.16% | 2,832 |
| Jun 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -0.34% | 10,981 |
| Jun 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | 0.26% | 10,980 |
| Jun 13, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | - | -0.67% | 150 |
| Jun 12, 2025 | 5.06 | 5.08 | 5.05 | 5.05 | - | -3.20% | 528 |
| Jun 11, 2025 | 5.23 | 5.24 | 5.22 | 5.22 | - | -0.13% | 20,042 |
| Jun 10, 2025 | 5.24 | 5.24 | 5.23 | 5.23 | - | -0.11% | 1,134 |
| Jun 9, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | - | -0.11% | 1,131 |
| Jun 6, 2025 | 5.24 | 5.25 | 5.24 | 5.24 | - | 0.02% | 1,130 |
| Jun 5, 2025 | 5.25 | 5.25 | 5.24 | 5.24 | - | 0.02% | 552 |
| Jun 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | -0.10% | 12 |