iShares € Flexible Income Bond Active UCITS ETF (BIT:IFLX)
Italy · Delayed Price · Currency is EUR 4.959
-0.007 (-0.14%)
Last updated: May 12, 2026, 10:00 AM CET
BIT:IFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | - | -0.14% | 2 |
| May 11, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.26% | 2,865 |
| May 8, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.22% | 7,786 |
| May 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.04% | 893 |
| May 6, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | 0.10% | 1,137 |
| May 5, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 10,295 |
| May 4, 2026 | 4.96 | 4.96 | 4.96 | 4.95 | 4.95 | - | 1,124 |
| Apr 30, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | 0.16% | 2,033 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | -0.08% | 2,693 |
| Apr 28, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | -0.08% | 3,523 |
| Apr 27, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.10% | 18,075 |
| Apr 24, 2026 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | -0.10% | 1,498 |
| Apr 23, 2026 | 4.98 | 4.98 | 4.97 | 4.96 | 4.96 | -0.16% | 611 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | 0.08% | 4,247 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | 0.02% | 8,068 |
| Apr 20, 2026 | 4.94 | 4.96 | 4.91 | 4.96 | 4.96 | -0.12% | 21,265 |
| Apr 17, 2026 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | 0.24% | 14,071 |
| Apr 16, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.92% | 22,663 |
| Apr 15, 2026 | 5.01 | 5.01 | 5.01 | 5.00 | 4.95 | 0.24% | 65 |
| Apr 14, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.94 | 0.14% | 406 |
| Apr 13, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.93 | -0.14% | 10,084 |
| Apr 10, 2026 | 5.01 | 5.01 | 5.00 | 4.99 | 4.94 | 0.12% | 21,475 |
| Apr 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | 0.22% | - |
| Apr 8, 2026 | 4.99 | 4.99 | 4.95 | 4.98 | 4.92 | 0.51% | 226 |
| Apr 7, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.90 | -0.06% | 26,837 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.96 | 4.95 | 4.90 | 0.12% | 3,102 |
| Apr 1, 2026 | 4.96 | 4.97 | 4.96 | 4.95 | 4.90 | 0.39% | 1,079 |
| Mar 31, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.88 | 0.22% | 7,500 |
| Mar 30, 2026 | 4.92 | 4.94 | 4.91 | 4.92 | 4.87 | -0.16% | 27,326 |
| Mar 27, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.88 | -0.46% | 21,655 |
| Mar 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | -0.12% | - |
| Mar 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 0.24% | - |
| Mar 24, 2026 | 4.95 | 4.95 | 4.95 | 4.94 | 4.89 | 0.16% | 200 |
| Mar 23, 2026 | 4.94 | 4.96 | 4.94 | 4.93 | 4.88 | -0.28% | 683 |
| Mar 20, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.90 | -0.28% | 885 |
| Mar 19, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.91 | -0.28% | 109 |
| Mar 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -0.02% | 5 |
| Mar 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 0.16% | 757 |
| Mar 16, 2026 | 4.98 | 4.98 | 4.98 | 4.97 | 4.92 | -0.04% | 4,033 |
| Mar 13, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.92 | -0.20% | 1,854 |
| Mar 12, 2026 | 5.02 | 5.02 | 4.99 | 4.98 | 4.93 | -0.36% | 7,604 |
| Mar 11, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 4.95 | -0.20% | 9,406 |
| Mar 10, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 4.96 | 0.66% | 2,078 |
| Mar 9, 2026 | 4.99 | 4.99 | 4.95 | 4.98 | 4.93 | -0.46% | 30,366 |
| Mar 6, 2026 | 5.02 | 5.03 | 5.01 | 5.00 | 4.95 | -0.26% | 15,670 |
| Mar 5, 2026 | 5.03 | 5.03 | 5.02 | 5.01 | 4.96 | -0.42% | 3,650 |
| Mar 4, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 4.98 | 0.60% | 10,765 |
| Mar 3, 2026 | 5.03 | 5.03 | 4.99 | 5.00 | 4.95 | -0.71% | 27,808 |
| Mar 2, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | 4.99 | -0.32% | 3,770 |
| Feb 27, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.00 | 0.16% | 8,265 |