iShares Euro Ultrashort Bond UCITS ETF (ETR:ERNX)
Germany · Delayed Price · Currency is EUR 5.56
+0.01 (0.20%)
Apr 2, 2026, 5:36 PM CET
ETR:ERNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.20% | 883,176 |
| Apr 1, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.07% | 1,451,586 |
| Mar 31, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | - | 533,028 |
| Mar 30, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | -0.02% | 434,253 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.02% | 397,090 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.04% | 489,999 |
| Mar 25, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | -0.13% | 302,903 |
| Mar 24, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.20% | 773,472 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.53 | 5.54 | 5.54 | -0.05% | 1,942,311 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.07% | 585,739 |
| Mar 19, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.04% | 597,801 |
| Mar 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.07% | 283,848 |
| Mar 17, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 847,912 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 893,464 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.02% | 526,459 |
| Mar 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 800,862 |
| Mar 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.05% | 435,795 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 382,939 |
| Mar 9, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.54 | -0.02% | 1,529,174 |
| Mar 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.05% | 1,226,220 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.05% | 942,947 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.04% | 1,555,692 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 647,972 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | -0.04% | 889,653 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.02% | 396,524 |
| Feb 26, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.07% | 706,124 |
| Feb 25, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | -0.02% | 771,668 |
| Feb 24, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 315,347 |
| Feb 23, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.02% | 599,005 |
| Feb 20, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.02% | 272,934 |
| Feb 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.07% | 716,005 |
| Feb 18, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | -0.05% | 1,472,689 |
| Feb 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 984,011 |
| Feb 16, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | - | 489,830 |
| Feb 13, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.02% | 584,291 |
| Feb 12, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 0.09% | 1,034,012 |
| Feb 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.07% | 913,096 |
| Feb 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 419,636 |
| Feb 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.05% | 1,033,931 |
| Feb 6, 2026 | 5.54 | 5.57 | 5.54 | 5.54 | 5.54 | 0.02% | 3,362,819 |
| Feb 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.02% | 584,695 |
| Feb 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.02% | 1,039,373 |
| Feb 3, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | -0.02% | 1,663,218 |
| Feb 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1,665,244 |
| Jan 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.02% | 529,783 |
| Jan 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.04% | 484,101 |
| Jan 28, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 670,043 |
| Jan 27, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.02% | 1,347,844 |
| Jan 26, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | - | 900,077 |
| Jan 23, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | - | 441,216 |