iShares J.P. Morgan ESG Emerging Bond UCITS ETF (ETR:36B1)
Germany · Delayed Price · Currency is EUR 3.756
+0.005 (0.14%)
Sep 23, 2026, 10:48 AM CET
ETR:36B1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 17 |
| Sep 22, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.37% | 1,932 |
| Sep 21, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 0.22% | 13,513 |
| Sep 18, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.10% | 801 |
| Sep 17, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.77% | 763 |
| Sep 16, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.34% | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 0.04% | 2,482 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.12% | 23,552 |
| Sep 11, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.69 | 0.18% | 42,103 |
| Sep 10, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.31% | - |
| Sep 9, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.40% | 21,625 |
| Sep 8, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.03% | 15,670 |
| Sep 7, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.71 | -0.14% | 31 |
| Sep 4, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | 0.01% | 22,212 |
| Sep 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.15% | 7,137 |
| Sep 2, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.12% | 11,891 |
| Sep 1, 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | 0.08% | 1,098 |
| Aug 31, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.48% | 458,379 |
| Aug 28, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 0.30% | 1,821 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.02% | 3 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.22% | 27 |
| Aug 25, 2026 | 3.71 | 3.72 | 3.71 | 3.71 | 3.71 | 0.30% | 5 |
| Aug 24, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 0.19% | 689 |
| Aug 21, 2026 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | -0.04% | 280 |
| Aug 20, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | -0.39% | 15,801 |
| Aug 19, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.71 | -0.22% | 2,465 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.72 | -0.37% | 8,677 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.73 | -0.22% | 18,623 |
| Aug 14, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.74 | -0.55% | 1,657 |
| Aug 13, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.76 | 0.31% | 8 |
| Aug 12, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.75 | 0.14% | 1,311 |
| Aug 11, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.75 | -0.09% | 360 |
| Aug 10, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.75 | -0.11% | 10,714 |
| Aug 7, 2026 | 3.82 | 3.82 | 3.80 | 3.81 | 3.75 | -0.20% | 326 |
| Aug 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.76 | 0.15% | 1,262 |
| Aug 5, 2026 | 3.82 | 3.82 | 3.80 | 3.81 | 3.75 | -0.21% | 1,567 |
| Aug 4, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.76 | 0.30% | 4,692 |
| Aug 3, 2026 | 3.80 | 3.81 | 3.79 | 3.81 | 3.75 | 0.60% | 9,114 |
| Jul 31, 2026 | 3.79 | 3.80 | 3.78 | 3.78 | 3.73 | 0.06% | 2,793 |
| Jul 30, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.73 | -1.42% | 8 |
| Jul 29, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.78 | -0.12% | 3,162 |
| Jul 28, 2026 | 3.84 | 3.85 | 3.84 | 3.84 | 3.79 | -0.07% | 2,548 |
| Jul 27, 2026 | 3.83 | 3.85 | 3.83 | 3.84 | 3.79 | 0.42% | 8,842 |
| Jul 24, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.77 | -0.10% | 6,009 |
| Jul 23, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.78 | -0.30% | 479,714 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.79 | -0.02% | 2,506 |
| Jul 21, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.79 | -0.31% | 12,489 |
| Jul 20, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.80 | 0.14% | 2,579 |
| Jul 17, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.79 | 0.13% | 2 |
| Jul 16, 2026 | 3.84 | 3.84 | 3.83 | 3.84 | 3.79 | -0.11% | 1,605 |