iShares $ Treasury Bond 7-10yr UCITS ETF (ETR:IBB1)
Germany · Delayed Price · Currency is EUR 4.069
-0.006 (-0.15%)
Sep 19, 2025, 5:35 PM CET
ETR:IBB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | 279,029 |
| Sep 18, 2025 | 4.09 | 4.10 | 4.07 | 4.08 | 4.08 | -0.49% | 170,089 |
| Sep 17, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | 0.24% | 394,542 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 407,723 |
| Sep 15, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 190,186 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 427,051 |
| Sep 11, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | 4.10 | 0.24% | 263,469 |
| Sep 10, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.25% | 634,712 |
| Sep 9, 2025 | 4.09 | 4.10 | 4.08 | 4.08 | 4.08 | -0.24% | 335,700 |
| Sep 8, 2025 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | - | 174,558 |
| Sep 5, 2025 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.74% | 183,931 |
| Sep 4, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.25% | 366,866 |
| Sep 3, 2025 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 0.50% | 912,283 |
| Sep 2, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | -0.25% | 420,341 |
| Sep 1, 2025 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 186,772 |
| Aug 29, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 493,784 |
| Aug 28, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 0.25% | 253,276 |
| Aug 27, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | - | 165,180 |
| Aug 26, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 265,823 |
| Aug 25, 2025 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.25% | 283,473 |
| Aug 22, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 0.50% | 221,472 |
| Aug 21, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.25% | 235,797 |
| Aug 20, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | - | 211,720 |
| Aug 19, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 212,981 |
| Aug 18, 2025 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 196,559 |
| Aug 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 91,891 |
| Aug 14, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | 222,543 |
| Aug 13, 2025 | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | 0.25% | 196,499 |
| Aug 12, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | - | 140,644 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 191,082 |
| Aug 8, 2025 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.50% | 152,901 |
| Aug 7, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 717,212 |
| Aug 6, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | -0.25% | 394,908 |
| Aug 5, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 294,142 |
| Aug 4, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | - | 706,645 |
| Aug 1, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.75% | 504,022 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 902,822 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | - | 666,294 |
| Jul 29, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 438,373 |
| Jul 28, 2025 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | -0.25% | 222,474 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | - | 228,232 |
| Jul 24, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | - | 157,586 |
| Jul 23, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 381,675 |
| Jul 22, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | - | 238,220 |
| Jul 21, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.50% | 448,405 |
| Jul 18, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | - | 937,285 |
| Jul 17, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 0.51% | 2,015,590 |
| Jul 16, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 223,565 |
| Jul 15, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.25% | 297,546 |
| Jul 14, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.25% | 302,495 |