iShares Euro Ultrashort Bond UCITS ETF (ETR:ERNX)
Germany · Delayed Price · Currency is EUR 5.55
-0.00 (-0.05%)
At close: Mar 6, 2026
ETR:ERNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | - | 760,156 |
| Jan 21, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 637,231 |
| Jan 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 488,699 |
| Jan 19, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | 0.04% | 501,958 |
| Jan 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.04% | 453,414 |
| Jan 15, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | 0.04% | 765,582 |
| Jan 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.02% | 1,149,320 |
| Jan 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.02% | 548,953 |
| Jan 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 1,425,784 |
| Jan 9, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | 0.02% | 989,549 |
| Jan 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.04% | 1,308,159 |
| Jan 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.05% | 676,324 |
| Jan 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.02% | 588,967 |
| Jan 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 951,391 |
| Jan 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.07% | 1,230,128 |
| Dec 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 2,068,447 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 1,274,502 |
| Dec 23, 2025 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.02% | 1,220,655 |
| Dec 22, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.04% | 865,061 |