iShares $ Treasury Bond 7-10yr UCITS ETF (ETR:CEMF)
Germany · Delayed Price · Currency is EUR 4.943
-0.002 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | -0.04% | 57,486 |
| Sep 21, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.94 | 0.30% | 120,383 |
| Sep 18, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.35% | 26,633 |
| Sep 17, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 0.08% | 81,578 |
| Sep 16, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 0.25% | 71,686 |
| Sep 15, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | -0.30% | 76,597 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | -0.19% | 50,148 |
| Sep 11, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | -0.13% | 72,711 |
| Sep 10, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.53% | 60,202 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.35% | 50,176 |
| Sep 8, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | 0.14% | 34,206 |
| Sep 7, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.25% | 25,040 |
| Sep 4, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.21% | 19,429 |
| Sep 3, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.36% | 292,996 |
| Sep 2, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.18% | 62,137 |
| Sep 1, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | -0.05% | 55,153 |
| Aug 31, 2026 | 5.03 | 5.04 | 5.01 | 5.02 | 5.01 | -0.36% | 52,294 |
| Aug 28, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.35% | 320,254 |
| Aug 27, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.02% | 19,462 |
| Aug 26, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.12% | 15,868 |
| Aug 25, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.43% | 40,684 |
| Aug 24, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.23% | 64,447 |
| Aug 21, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.14% | 27,330 |
| Aug 20, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.34% | 33,258 |
| Aug 19, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.37% | 8,538 |
| Aug 18, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -0.08% | 36,088 |
| Aug 17, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.13% | 21,912 |
| Aug 14, 2026 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | -0.29% | 33,095 |
| Aug 13, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.27% | 18,182 |
| Aug 12, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | 0.24% | 59,353 |
| Aug 11, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.02% | 50,314 |
| Aug 10, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.30% | 21,980 |
| Aug 7, 2026 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | 0.02% | 31,316 |
| Aug 6, 2026 | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | -0.20% | 23,348 |
| Aug 5, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 0.15% | 22,587 |
| Aug 4, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | 0.36% | 41,426 |
| Aug 3, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 0.33% | 23,085 |
| Jul 31, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.46% | 27,566 |
| Jul 30, 2026 | 5.03 | 5.04 | 5.02 | 5.03 | 5.03 | -0.11% | 34,203 |
| Jul 29, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.30% | 20,003 |
| Jul 28, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 0.34% | 11,336 |
| Jul 27, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.11% | 65,065 |
| Jul 24, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.40% | 33,381 |
| Jul 23, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.39% | 44,073 |
| Jul 22, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.25% | 53,577 |
| Jul 21, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.20% | 34,551 |
| Jul 20, 2026 | 5.06 | 5.07 | 5.05 | 5.05 | 5.05 | -0.38% | 40,173 |
| Jul 17, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 0.18% | 41,972 |
| Jul 16, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | -0.06% | 123,887 |
| Jul 15, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.15% | 8,012 |