iShares Euro Government Bond 15-30yr UCITS ETF (ETR:IBCL)
166.69
+0.78 (0.47%)
Aug 28, 2025, 5:36 PM CET
ETR:IBCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 166.16 | 167.00 | 165.61 | 165.92 | 165.92 | -0.25% | 1,686 |
Aug 26, 2025 | 165.98 | 166.34 | 165.71 | 166.34 | 166.34 | 0.29% | 658 |
Aug 25, 2025 | 166.76 | 166.76 | 165.86 | 165.86 | 165.86 | -1.00% | 1,513 |
Aug 22, 2025 | 166.46 | 167.53 | 166.46 | 167.53 | 167.53 | 0.56% | 1,793 |
Aug 21, 2025 | 167.97 | 167.97 | 166.33 | 166.59 | 166.59 | -0.62% | 408 |
Aug 20, 2025 | 167.05 | 167.77 | 166.93 | 167.63 | 167.63 | 0.41% | 301 |
Aug 19, 2025 | 166.65 | 167.10 | 166.31 | 166.94 | 166.94 | 0.34% | 2,909 |
Aug 18, 2025 | 166.96 | 167.45 | 166.38 | 166.38 | 166.38 | -0.05% | 1,379 |
Aug 15, 2025 | 168.66 | 168.66 | 166.46 | 166.46 | 166.46 | -1.36% | 1,856 |
Aug 14, 2025 | 169.99 | 170.25 | 168.70 | 168.75 | 168.75 | -0.54% | 785 |
Aug 13, 2025 | 168.32 | 169.69 | 168.32 | 169.66 | 169.66 | 1.15% | 1,568 |
Aug 12, 2025 | 169.29 | 169.29 | 167.54 | 167.73 | 167.73 | -0.96% | 1,791 |
Aug 11, 2025 | 169.92 | 170.79 | 169.36 | 169.36 | 169.36 | -0.26% | 200 |
Aug 8, 2025 | 170.88 | 171.05 | 169.79 | 169.80 | 169.80 | -0.85% | 548 |
Aug 7, 2025 | 170.40 | 171.33 | 170.25 | 171.26 | 171.26 | 0.40% | 2,029 |
Aug 6, 2025 | 170.74 | 170.88 | 170.41 | 170.58 | 170.58 | -0.40% | 1,651 |
Aug 5, 2025 | 171.37 | 172.15 | 170.80 | 171.27 | 171.27 | 0.05% | 1,979 |
Aug 4, 2025 | 169.18 | 171.27 | 169.00 | 171.19 | 171.19 | 1.06% | 743 |
Aug 1, 2025 | 168.87 | 171.00 | 168.50 | 169.40 | 169.40 | -0.35% | 1,155 |
Jul 31, 2025 | 170.25 | 170.30 | 169.53 | 169.99 | 169.99 | 0.52% | 1,489 |
Jul 30, 2025 | 169.57 | 169.95 | 168.94 | 169.11 | 169.11 | -0.30% | 667 |
Jul 29, 2025 | 169.40 | 169.78 | 168.96 | 169.62 | 169.62 | 0.08% | 373 |
Jul 28, 2025 | 169.38 | 169.73 | 169.21 | 169.48 | 169.48 | 0.40% | 2,474 |
Jul 25, 2025 | 168.44 | 168.81 | 167.50 | 168.81 | 168.81 | -0.15% | 2,656 |
Jul 24, 2025 | 169.74 | 169.79 | 168.75 | 169.06 | 169.06 | -1.05% | 1,175 |
Jul 23, 2025 | 170.64 | 171.04 | 170.39 | 170.86 | 170.86 | -0.17% | 287 |
Jul 22, 2025 | 171.02 | 171.49 | 170.13 | 171.15 | 171.15 | 0.22% | 2,430 |
Jul 21, 2025 | 169.25 | 170.80 | 169.17 | 170.77 | 170.77 | 1.46% | 4,238 |
Jul 18, 2025 | 168.67 | 168.67 | 168.20 | 168.31 | 168.31 | -0.30% | 389 |
Jul 17, 2025 | 168.25 | 169.00 | 167.78 | 168.82 | 168.82 | 0.42% | 3,082 |
Jul 16, 2025 | 168.07 | 168.87 | 167.71 | 168.11 | 168.11 | 0.01% | 3,538 |
Jul 15, 2025 | 168.18 | 169.29 | 168.10 | 168.10 | 168.10 | 0.33% | 4,170 |
Jul 14, 2025 | 167.90 | 167.93 | 167.30 | 167.54 | 167.54 | -0.40% | 845 |
Jul 11, 2025 | 168.66 | 168.73 | 167.94 | 168.21 | 168.21 | -0.23% | 2,609 |
Jul 10, 2025 | 170.29 | 170.29 | 168.59 | 168.59 | 168.59 | -0.63% | 445 |
Jul 9, 2025 | 170.03 | 170.03 | 169.64 | 169.66 | 169.66 | 0.02% | 103 |
Jul 8, 2025 | 170.08 | 170.08 | 169.00 | 169.62 | 169.62 | -0.63% | 1,729 |
Jul 7, 2025 | 171.62 | 171.62 | 170.56 | 170.69 | 170.69 | -0.50% | 1,025 |
Jul 4, 2025 | 172.54 | 172.72 | 171.54 | 171.54 | 171.54 | -0.20% | 2,636 |
Jul 3, 2025 | 171.06 | 171.89 | 171.06 | 171.89 | 171.89 | 0.57% | 1,289 |
Jul 2, 2025 | 171.90 | 171.90 | 170.18 | 170.91 | 170.91 | -0.88% | 1,878 |
Jul 1, 2025 | 172.32 | 172.95 | 171.46 | 172.42 | 172.42 | 0.77% | 1,335 |
Jun 30, 2025 | 171.63 | 172.26 | 171.11 | 171.11 | 171.11 | -0.15% | 5,321 |
Jun 27, 2025 | 171.76 | 171.76 | 171.00 | 171.36 | 171.36 | -0.14% | 8,041 |
Jun 26, 2025 | 172.41 | 172.64 | 171.00 | 171.60 | 171.60 | -0.12% | 3,606 |
Jun 25, 2025 | 173.10 | 173.35 | 171.30 | 171.80 | 171.80 | -0.26% | 414 |
Jun 24, 2025 | 173.34 | 173.47 | 171.73 | 172.25 | 172.25 | -0.54% | 1,878 |
Jun 23, 2025 | 171.85 | 173.50 | 171.60 | 173.18 | 173.18 | 0.25% | 1,483 |
Jun 20, 2025 | 173.53 | 173.53 | 172.27 | 172.75 | 172.75 | 0.21% | 827 |
Jun 19, 2025 | 172.57 | 173.14 | 172.30 | 172.39 | 172.39 | -0.77% | 742 |