iShares US Mortgage Backed Securities UCITS ETF (ETR:CEBW)
Germany · Delayed Price · Currency is EUR 4.837
-0.016 (-0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEBW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | -0.33% | 1 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% | 2 |
| Sep 18, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.23% | - |
| Sep 17, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 0.07% | 19,000 |
| Sep 16, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 0.25% | 18,900 |
| Sep 15, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.02% | - |
| Sep 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.48% | 18,700 |
| Sep 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.32% | - |
| Sep 10, 2026 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | -0.47% | 55,500 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.22% | 2 |
| Sep 8, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | -0.08% | 37,000 |
| Sep 7, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.01% | 25 |
| Sep 4, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.04% | 7 |
| Sep 3, 2026 | 4.91 | 4.91 | 4.89 | 4.91 | 4.91 | 0.31% | 76,430 |
| Sep 2, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.24% | 23,601 |
| Sep 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.08% | - |
| Aug 31, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.56% | 57,450 |
| Aug 28, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.13% | - |
| Aug 27, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 0.16% | 36,600 |
| Aug 26, 2026 | 4.94 | 4.96 | 4.93 | 4.93 | 4.93 | -0.04% | 4 |
| Aug 25, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 0.34% | 1 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.12% | 38,600 |
| Aug 21, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.26% | - |
| Aug 20, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | 0.02% | 2 |
| Aug 19, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.31% | 18,500 |
| Aug 18, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | -0.07% | 2 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Aug 14, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.11% | - |
| Aug 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.14% | - |
| Aug 12, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.18% | - |
| Aug 11, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | -0.09% | 1 |
| Aug 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.18% | - |
| Aug 7, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.10% | - |
| Aug 6, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.01% | - |
| Aug 5, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | 0.06% | 34 |
| Aug 4, 2026 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 0.33% | 2 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.10% | - |
| Jul 31, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.47% | - |
| Jul 30, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.01% | - |
| Jul 29, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.20% | 4,051 |
| Jul 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.29% | 2 |
| Jul 27, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | 0.28% | 5,680 |
| Jul 24, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.28% | 2 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.36% | - |
| Jul 22, 2026 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -0.21% | - |
| Jul 21, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | -0.23% | 28,825 |
| Jul 20, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | -0.24% | 5 |
| Jul 17, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.10% | 37,200 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | - | 2 |
| Jul 15, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 0.11% | 250 |