iShares Euro Ultrashort Bond ESG UCITS ETF (BIT:EUES)
Italy · Delayed Price · Currency is EUR 5.50
0.00 (0.04%)
Last updated: Apr 2, 2026, 4:59 PM CET
BIT:EUES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 0.04% | 120,269 |
| Apr 1, 2026 | 5.53 | 5.53 | 5.47 | 5.50 | 5.50 | 0.04% | 155,246 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | -0.02% | 331,076 |
| Mar 30, 2026 | 5.53 | 5.53 | 5.49 | 5.50 | 5.50 | - | 64,332 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.02% | 110,630 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.02% | 132,100 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | 0.04% | 113,940 |
| Mar 24, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 101,957 |
| Mar 23, 2026 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | -0.02% | 71,660 |
| Mar 20, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -0.02% | 70,157 |
| Mar 19, 2026 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | 0.04% | 109,830 |
| Mar 18, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -0.04% | 66,919 |
| Mar 17, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.05% | 118,711 |
| Mar 16, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.04% | 68,523 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.09% | 78,274 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.09% | 304,772 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.11% | 104,985 |
| Mar 10, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -0.02% | 110,684 |
| Mar 9, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.16% | 293,911 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.07% | 23,778 |
| Mar 5, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 70,409 |
| Mar 4, 2026 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | - | 94,835 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | -0.02% | 63,948 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.05% | 113,359 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.07% | 121,520 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 0.02% | 94,184 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.11% | 91,558 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.05% | 33,829 |
| Feb 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.02% | 27,784 |
| Feb 20, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 86,729 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.04% | 79,829 |
| Feb 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.02% | 27,854 |
| Feb 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.04% | 146,484 |
| Feb 16, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.04% | 39,328 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.02% | 54,450 |
| Feb 12, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 18,586 |
| Feb 11, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 0.04% | 271,588 |
| Feb 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.02% | 109,433 |
| Feb 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.02% | 48,404 |
| Feb 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 415,617 |
| Feb 5, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.04% | 125,998 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 0.09% | 86,619 |
| Feb 3, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.07% | 144,805 |
| Feb 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.02% | 105,170 |
| Jan 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.13% | 77,946 |
| Jan 29, 2026 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | - | 119,421 |
| Jan 28, 2026 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | - | 125,277 |
| Jan 27, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 0.04% | 82,521 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 143,307 |
| Jan 23, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.02% | 29,276 |