iShares Treasury Bond 0-1 year UCITS ETF (ETR:IBCC)
Germany · Delayed Price · Currency is EUR 4.328
+0.017 (0.41%)
Sep 23, 2026, 5:36 PM CET
ETR:IBCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | - | 0.34% | 37,397 |
| Sep 22, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.31% | 163,601 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | -0.02% | 43,322 |
| Sep 18, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.09% | 41,431 |
| Sep 17, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 0.50% | 58,498 |
| Sep 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | 0.10% | 34,386 |
| Sep 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | - | 45,155 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.27 | 0.53% | 202,232 |
| Sep 11, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.25 | 0.19% | 15,194 |
| Sep 10, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | 4.24 | 0.02% | 66,543 |
| Sep 9, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.24 | 0.02% | 9,083 |
| Sep 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | 0.04% | 19,288 |
| Sep 7, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.23 | -0.10% | 63,064 |
| Sep 4, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | 4.24 | 0.02% | 31,154 |
| Sep 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -0.22% | 35,512 |
| Sep 2, 2026 | 4.34 | 4.34 | 4.32 | 4.33 | 4.25 | 0.03% | 72,515 |
| Sep 1, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.25 | 0.24% | 21,729 |
| Aug 31, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.24 | -0.14% | 76,117 |
| Aug 28, 2026 | 4.31 | 4.32 | 4.30 | 4.32 | 4.24 | 0.42% | 77,602 |
| Aug 27, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.22 | 0.01% | 66,102 |
| Aug 26, 2026 | 4.30 | 4.31 | 4.29 | 4.30 | 4.22 | 0.19% | 34,185 |
| Aug 25, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.21 | -0.02% | 21,737 |
| Aug 24, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.22 | 0.08% | 54,915 |
| Aug 21, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | 4.21 | 0.03% | 31,693 |
| Aug 20, 2026 | 4.29 | 4.29 | 4.28 | 4.29 | 4.21 | -0.09% | 94,483 |
| Aug 19, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.21 | -0.75% | 26,694 |
| Aug 18, 2026 | 4.33 | 4.33 | 4.32 | 4.33 | 4.25 | 0.08% | 17,575 |
| Aug 17, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 4.24 | -0.02% | 27,010 |
| Aug 14, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.24 | -0.41% | 60,623 |
| Aug 13, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.26 | 0.08% | 15,213 |
| Aug 12, 2026 | 4.34 | 4.34 | 4.33 | 4.34 | 4.26 | - | 12,501 |
| Aug 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 0.09% | 16,706 |
| Aug 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | 0.12% | 33,216 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.32 | 4.33 | 4.25 | -0.29% | 66,545 |
| Aug 6, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.26 | 0.20% | 23,476 |
| Aug 5, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.25 | -0.25% | 35,625 |
| Aug 4, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.26 | -0.06% | 65,698 |
| Aug 3, 2026 | 4.34 | 4.35 | 4.33 | 4.35 | 4.27 | 0.02% | 142,562 |
| Jul 31, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.26 | 0.15% | 56,899 |
| Jul 30, 2026 | 4.37 | 4.37 | 4.34 | 4.34 | 4.26 | -1.22% | 62,631 |
| Jul 29, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.31 | 0.18% | 20,465 |
| Jul 28, 2026 | 4.39 | 4.40 | 4.38 | 4.38 | 4.30 | -0.18% | 43,519 |
| Jul 27, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.31 | 0.11% | 187,007 |
| Jul 24, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.31 | -0.15% | 92,346 |
| Jul 23, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.31 | 0.38% | 46,047 |
| Jul 22, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.30 | 0.02% | 14,581 |
| Jul 21, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.29 | -0.01% | 112,297 |
| Jul 20, 2026 | 4.37 | 4.38 | 4.36 | 4.38 | 4.29 | 0.27% | 24,471 |
| Jul 17, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.28 | 0.07% | 42,783 |
| Jul 16, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.28 | -0.02% | 25,500 |