iShares $ Treasury Bond 10-20yr UCITS ETF (ETR:CEMC)
Germany · Delayed Price · Currency is EUR 4.892
-0.001 (-0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.89 | 4.92 | 4.89 | 4.89 | 4.89 | -0.02% | 22,163 |
| Sep 21, 2026 | 4.89 | 4.91 | 4.89 | 4.89 | 4.89 | 0.50% | 650 |
| Sep 18, 2026 | 4.91 | 4.91 | 4.87 | 4.87 | 4.87 | -0.64% | 7,285 |
| Sep 17, 2026 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.50% | 487 |
| Sep 16, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 45,085 |
| Sep 15, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | -0.30% | 2,838 |
| Sep 14, 2026 | 4.86 | 4.87 | 4.85 | 4.87 | 4.87 | -0.24% | 684 |
| Sep 11, 2026 | 4.87 | 4.88 | 4.86 | 4.88 | 4.88 | 0.01% | 4,258 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -0.58% | 527 |
| Sep 9, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -0.75% | 49 |
| Sep 8, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 0.29% | 26,750 |
| Sep 7, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.27% | 20 |
| Sep 4, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.23% | 1,413 |
| Sep 3, 2026 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | 0.67% | 8,713 |
| Sep 2, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | -0.45% | 16,876 |
| Sep 1, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.28% | 43 |
| Aug 31, 2026 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | -0.91% | 740 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | -0.14% | 1,081 |
| Aug 27, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.05% | 3,120 |
| Aug 26, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -0.18% | 175 |
| Aug 25, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 0.66% | 6,010 |
| Aug 24, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.55% | 877 |
| Aug 21, 2026 | 4.95 | 4.97 | 4.93 | 4.93 | 4.93 | -0.21% | 216 |
| Aug 20, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.53% | 280 |
| Aug 19, 2026 | 4.93 | 4.98 | 4.93 | 4.97 | 4.97 | 1.24% | 10,751 |
| Aug 18, 2026 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | -0.14% | 7,363 |
| Aug 17, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.91 | -0.30% | 3,275 |
| Aug 14, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.56% | 25,494 |
| Aug 13, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.42% | - |
| Aug 12, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 0.10% | 22 |
| Aug 11, 2026 | 4.92 | 4.93 | 4.90 | 4.93 | 4.93 | 0.11% | 510 |
| Aug 10, 2026 | 4.95 | 4.96 | 4.93 | 4.93 | 4.93 | -0.49% | 6,490 |
| Aug 7, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | -0.07% | 5,458 |
| Aug 6, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.20% | 2,614 |
| Aug 5, 2026 | 4.98 | 4.99 | 4.96 | 4.96 | 4.96 | 0.15% | 22,582 |
| Aug 4, 2026 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.59% | 2,016 |
| Aug 3, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.46% | 15,629 |
| Jul 31, 2026 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | -0.66% | 2,423 |
| Jul 30, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -0.96% | 18,565 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.98 | -0.24% | 1,503 |
| Jul 28, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.47% | 2,463 |
| Jul 27, 2026 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | 0.12% | 5,742 |
| Jul 24, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.62% | 2,580 |
| Jul 23, 2026 | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | -0.63% | 3,383 |
| Jul 22, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | -0.26% | 50,402 |
| Jul 21, 2026 | 5.00 | 5.02 | 4.98 | 4.98 | 4.98 | -0.32% | 42,741 |
| Jul 20, 2026 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | -0.65% | 303 |
| Jul 17, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.59% | 956 |
| Jul 16, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.26% | 12,956 |
| Jul 15, 2026 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 0.11% | 2,716 |