iShares Euro Inflation Linked Govt Bond UCITS ETF (ETR:IBCI)
Germany · Delayed Price · Currency is EUR 230.37
+0.79 (0.34%)
Sep 8, 2025, 5:36 PM CET
ETR:IBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 229.48 | 230.14 | 229.30 | 229.58 | 229.58 | 0.09% | 1,612 |
| Sep 4, 2025 | 228.89 | 229.71 | 228.70 | 229.37 | 229.37 | 0.35% | 1,361 |
| Sep 3, 2025 | 228.11 | 228.78 | 228.09 | 228.58 | 228.58 | 0.21% | 3,559 |
| Sep 2, 2025 | 228.39 | 228.44 | 227.89 | 228.09 | 228.09 | -0.29% | 1,212 |
| Sep 1, 2025 | 228.96 | 229.07 | 228.60 | 228.75 | 228.75 | -0.20% | 2,282 |
| Aug 29, 2025 | 229.87 | 229.88 | 229.12 | 229.20 | 229.20 | -0.16% | 1,198 |
| Aug 28, 2025 | 229.90 | 229.99 | 229.18 | 229.57 | 229.57 | 0.22% | 2,214 |
| Aug 27, 2025 | 229.31 | 229.69 | 229.06 | 229.06 | 229.06 | -0.11% | 3,302 |
| Aug 26, 2025 | 229.12 | 229.31 | 228.62 | 229.31 | 229.31 | 0.06% | 929 |
| Aug 25, 2025 | 229.43 | 229.43 | 228.90 | 229.17 | 229.17 | -0.28% | 2,185 |
| Aug 22, 2025 | 228.97 | 230.29 | 228.87 | 229.82 | 229.82 | 0.33% | 1,934 |
| Aug 21, 2025 | 230.06 | 230.06 | 228.67 | 229.07 | 229.07 | -0.37% | 5,156 |
| Aug 20, 2025 | 229.69 | 229.92 | 229.36 | 229.92 | 229.92 | 0.19% | 2,361 |
| Aug 19, 2025 | 229.13 | 229.57 | 229.06 | 229.49 | 229.49 | 0.13% | 647 |
| Aug 18, 2025 | 229.34 | 229.81 | 229.14 | 229.19 | 229.19 | -0.07% | 1,059 |
| Aug 15, 2025 | 230.63 | 230.63 | 229.31 | 229.36 | 229.36 | -0.48% | 1,382 |
| Aug 14, 2025 | 231.28 | 231.57 | 230.47 | 230.47 | 230.47 | -0.27% | 1,451 |
| Aug 13, 2025 | 230.23 | 231.10 | 230.20 | 231.10 | 231.10 | 0.43% | 1,325 |
| Aug 12, 2025 | 231.12 | 231.12 | 229.72 | 230.11 | 230.11 | -0.26% | 2,710 |
| Aug 11, 2025 | 231.16 | 231.33 | 230.58 | 230.70 | 230.70 | -0.06% | 1,133 |
| Aug 8, 2025 | 231.67 | 231.68 | 230.81 | 230.85 | 230.85 | -0.40% | 1,116 |
| Aug 7, 2025 | 231.18 | 232.00 | 231.18 | 231.77 | 231.77 | 0.10% | 1,179 |
| Aug 6, 2025 | 231.44 | 231.62 | 231.16 | 231.53 | 231.53 | -0.06% | 1,257 |
| Aug 5, 2025 | 231.60 | 231.68 | 230.98 | 231.67 | 231.67 | 0.11% | 1,220 |
| Aug 4, 2025 | 230.44 | 231.58 | 230.00 | 231.42 | 231.42 | 0.36% | 1,544 |
| Aug 1, 2025 | 230.56 | 231.39 | 230.28 | 230.58 | 230.58 | -0.24% | 2,103 |
| Jul 31, 2025 | 231.35 | 231.35 | 230.73 | 231.14 | 231.14 | 0.18% | 1,374 |
| Jul 30, 2025 | 230.86 | 231.22 | 230.35 | 230.72 | 230.72 | -0.02% | 1,065 |
| Jul 29, 2025 | 230.84 | 231.16 | 230.34 | 230.77 | 230.77 | 0.09% | 2,051 |
| Jul 28, 2025 | 230.34 | 230.94 | 230.34 | 230.57 | 230.57 | 0.25% | 2,665 |
| Jul 25, 2025 | 229.61 | 230.26 | 229.50 | 229.99 | 229.99 | -0.23% | 2,085 |
| Jul 24, 2025 | 230.73 | 231.02 | 230.37 | 230.52 | 230.52 | -0.44% | 2,442 |
| Jul 23, 2025 | 231.22 | 231.55 | 231.11 | 231.55 | 231.55 | 0.03% | 1,837 |
| Jul 22, 2025 | 229.95 | 231.56 | 229.95 | 231.47 | 231.47 | 0.16% | 656 |
| Jul 21, 2025 | 230.49 | 231.23 | 230.32 | 231.09 | 231.09 | 0.48% | 799 |
| Jul 18, 2025 | 229.87 | 230.50 | 229.44 | 229.98 | 229.98 | 0.04% | 185 |
| Jul 17, 2025 | 229.97 | 230.06 | 229.02 | 229.88 | 229.88 | -0.06% | 7,703 |
| Jul 16, 2025 | 229.89 | 230.26 | 229.57 | 230.01 | 230.01 | 0.12% | 576 |
| Jul 15, 2025 | 229.81 | 230.33 | 229.65 | 229.73 | 229.73 | 0.16% | 1,398 |
| Jul 14, 2025 | 229.15 | 229.82 | 229.15 | 229.36 | 229.36 | -0.07% | 1,373 |
| Jul 11, 2025 | 229.74 | 229.83 | 229.31 | 229.53 | 229.53 | - | 557 |
| Jul 10, 2025 | 230.43 | 230.72 | 229.52 | 229.52 | 229.52 | -0.41% | 954 |
| Jul 9, 2025 | 230.26 | 230.68 | 230.26 | 230.47 | 230.47 | 0.04% | 1,382 |
| Jul 8, 2025 | 230.59 | 230.63 | 230.09 | 230.38 | 230.38 | -0.15% | 497 |
| Jul 7, 2025 | 231.44 | 231.44 | 230.71 | 230.73 | 230.73 | -0.31% | 1,960 |
| Jul 4, 2025 | 232.19 | 232.26 | 231.45 | 231.45 | 231.45 | -0.08% | 1,811 |
| Jul 3, 2025 | 231.54 | 231.71 | 231.19 | 231.64 | 231.64 | 0.22% | 325 |
| Jul 2, 2025 | 231.61 | 231.94 | 230.95 | 231.12 | 231.12 | -0.39% | 1,173 |
| Jul 1, 2025 | 231.99 | 232.37 | 231.31 | 232.02 | 232.02 | 0.20% | 3,201 |
| Jun 30, 2025 | 231.46 | 232.06 | 231.46 | 231.55 | 231.55 | -0.06% | 1,369 |