iShares Ibonds Dec 2033 Term E Corp UCITS ETF (ETR:33GI)
Germany · Delayed Price · Currency is EUR 4.784
-0.003 (-0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:33GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | -0.06% | 278,747 |
| Sep 21, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 0.43% | 171,061 |
| Sep 18, 2026 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | -0.34% | 112,975 |
| Sep 17, 2026 | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | 0.16% | 127,816 |
| Sep 16, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.77 | 0.23% | 157,901 |
| Sep 15, 2026 | 4.81 | 4.81 | 4.79 | 4.81 | 4.76 | 0.05% | 350,875 |
| Sep 14, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.76 | -0.45% | 128,664 |
| Sep 11, 2026 | 4.82 | 4.84 | 4.82 | 4.83 | 4.78 | 0.09% | 123,281 |
| Sep 10, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.78 | -0.58% | 110,537 |
| Sep 9, 2026 | 4.86 | 4.87 | 4.85 | 4.85 | 4.81 | -0.56% | 19,495 |
| Sep 8, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.83 | 0.04% | 118,688 |
| Sep 7, 2026 | 4.89 | 4.90 | 4.88 | 4.88 | 4.83 | -0.25% | 76,372 |
| Sep 4, 2026 | 4.89 | 4.90 | 4.88 | 4.89 | 4.84 | 0.08% | 281,106 |
| Sep 3, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.84 | 0.25% | 101,980 |
| Sep 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.24% | 17,017 |
| Sep 1, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.84 | -0.11% | 121,257 |
| Aug 31, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.84 | -0.31% | 12,275 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.86 | -0.26% | 113,899 |
| Aug 27, 2026 | 4.92 | 4.93 | 4.91 | 4.92 | 4.87 | -0.13% | 37,563 |
| Aug 26, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.88 | -0.14% | 146,453 |
| Aug 25, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.89 | 0.33% | 101,944 |
| Aug 24, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.87 | -0.04% | 54,720 |
| Aug 21, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.87 | 0.07% | 4,523 |
| Aug 20, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.87 | 0.07% | 46,021 |
| Aug 19, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.86 | -0.04% | 1,018 |
| Aug 18, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.87 | -0.36% | 1,041 |
| Aug 17, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.88 | -0.08% | 71,914 |
| Aug 14, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.89 | -0.28% | 80,058 |
| Aug 13, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.90 | 0.13% | 32,395 |
| Aug 12, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.90 | 0.03% | 27,279 |
| Aug 11, 2026 | 4.93 | 4.94 | 4.92 | 4.94 | 4.89 | 0.12% | 16,870 |
| Aug 10, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.89 | -0.30% | 13,399 |
| Aug 7, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.90 | 0.06% | 7,234 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.90 | -0.11% | 18,263 |
| Aug 5, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.91 | 0.11% | 49,371 |
| Aug 4, 2026 | 4.93 | 4.95 | 4.93 | 4.94 | 4.90 | 0.25% | 117,401 |
| Aug 3, 2026 | 4.95 | 5.00 | 4.92 | 4.93 | 4.89 | 0.38% | 32,577 |
| Jul 31, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.87 | -0.06% | 21,910 |
| Jul 30, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.87 | -0.06% | 4,866 |
| Jul 29, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.87 | -0.34% | 16,650 |
| Jul 28, 2026 | 4.93 | 4.94 | 4.92 | 4.94 | 4.89 | 0.12% | 25,610 |
| Jul 27, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.89 | 0.27% | 6,426 |
| Jul 24, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.87 | 0.38% | 26,782 |
| Jul 23, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.85 | -0.33% | 44,014 |
| Jul 22, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.87 | -0.11% | 31,178 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.88 | -0.13% | 610 |
| Jul 20, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.88 | -0.06% | 4,001 |
| Jul 17, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.88 | - | 28,033 |
| Jul 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | -0.09% | 45,505 |
| Jul 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -0.12% | 429 |