iShares Euro Government Bond 7-10yr UCITS ETF (ETR:IBCM)
Germany · Delayed Price · Currency is EUR 178.25
-0.33 (-0.18%)
Sep 23, 2026, 1:22 PM CET
ETR:IBCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 179.01 | 179.01 | 178.55 | 178.56 | - | -0.01% | 252 |
| Sep 22, 2026 | 178.39 | 179.10 | 178.39 | 178.57 | 178.57 | -0.10% | 10,986 |
| Sep 21, 2026 | 178.54 | 179.01 | 178.54 | 178.75 | 178.75 | 0.64% | 2,865 |
| Sep 18, 2026 | 178.53 | 178.53 | 177.53 | 177.62 | 177.62 | -0.56% | 1,311 |
| Sep 17, 2026 | 178.21 | 178.65 | 177.91 | 178.62 | 178.62 | 0.22% | 2,866 |
| Sep 16, 2026 | 177.92 | 178.31 | 177.56 | 178.23 | 178.23 | 0.23% | 3,777 |
| Sep 15, 2026 | 177.66 | 178.08 | 177.42 | 177.82 | 177.82 | -0.10% | 13,409 |
| Sep 14, 2026 | 178.15 | 178.15 | 177.51 | 178.01 | 178.01 | -0.24% | 3,695 |
| Sep 11, 2026 | 178.41 | 178.52 | 178.22 | 178.43 | 178.43 | 0.01% | 5,193 |
| Sep 10, 2026 | 179.71 | 179.71 | 178.41 | 178.41 | 178.41 | -0.64% | 2,294 |
| Sep 9, 2026 | 180.45 | 180.49 | 179.52 | 179.56 | 179.56 | -0.68% | 2,526 |
| Sep 8, 2026 | 180.50 | 180.78 | 180.27 | 180.78 | 180.78 | 0.19% | 1,410 |
| Sep 7, 2026 | 180.80 | 180.91 | 180.42 | 180.45 | 180.45 | -0.32% | 2,874 |
| Sep 4, 2026 | 180.66 | 181.23 | 180.66 | 181.03 | 181.03 | 0.12% | 2,497 |
| Sep 3, 2026 | 180.51 | 180.96 | 180.51 | 180.81 | 180.81 | 0.28% | 1,694 |
| Sep 2, 2026 | 180.30 | 180.42 | 180.01 | 180.30 | 180.30 | -0.32% | 1,748 |
| Sep 1, 2026 | 181.02 | 181.02 | 180.46 | 180.89 | 180.89 | -0.08% | 1,284 |
| Aug 31, 2026 | 181.62 | 181.67 | 181.04 | 181.04 | 181.04 | -0.37% | 1,923 |
| Aug 28, 2026 | 182.10 | 182.10 | 181.66 | 181.72 | 181.72 | -0.19% | 362 |
| Aug 27, 2026 | 182.30 | 182.52 | 181.96 | 182.06 | 182.06 | -0.13% | 840 |
| Aug 26, 2026 | 182.84 | 182.84 | 182.30 | 182.30 | 182.30 | -0.24% | 1,370 |
| Aug 25, 2026 | 181.99 | 182.74 | 181.70 | 182.74 | 182.74 | 0.50% | 905 |
| Aug 24, 2026 | 182.10 | 182.10 | 181.55 | 181.83 | 181.83 | 0.01% | 1,102 |
| Aug 21, 2026 | 182.03 | 182.08 | 181.80 | 181.82 | 181.82 | -0.01% | 653 |
| Aug 20, 2026 | 181.98 | 181.98 | 181.70 | 181.84 | 181.84 | 0.07% | 1,335 |
| Aug 19, 2026 | 181.98 | 181.98 | 181.66 | 181.71 | 181.71 | -0.01% | 522 |
| Aug 18, 2026 | 181.99 | 181.99 | 181.71 | 181.74 | 181.74 | -0.34% | 1,240 |
| Aug 17, 2026 | 182.76 | 182.76 | 182.35 | 182.35 | 182.35 | -0.16% | 2,675 |
| Aug 14, 2026 | 183.41 | 183.41 | 182.64 | 182.64 | 182.64 | -0.51% | 1,600 |
| Aug 13, 2026 | 183.15 | 183.83 | 183.15 | 183.59 | 183.59 | 0.36% | 661 |
| Aug 12, 2026 | 183.06 | 183.49 | 182.92 | 182.92 | 182.92 | -0.07% | 1,950 |
| Aug 11, 2026 | 182.60 | 183.20 | 182.60 | 183.04 | 183.04 | 0.07% | 1,143 |
| Aug 10, 2026 | 183.54 | 183.65 | 182.92 | 182.92 | 182.92 | -0.41% | 867 |
| Aug 7, 2026 | 183.43 | 183.67 | 183.31 | 183.67 | 183.67 | 0.02% | 802 |
| Aug 6, 2026 | 183.80 | 183.89 | 183.63 | 183.63 | 183.63 | -0.15% | 1,254 |
| Aug 5, 2026 | 184.09 | 184.13 | 183.80 | 183.90 | 183.90 | 0.04% | 2,548 |
| Aug 4, 2026 | 183.36 | 183.98 | 183.12 | 183.83 | 183.83 | 0.36% | 423 |
| Aug 3, 2026 | 183.16 | 183.36 | 183.15 | 183.17 | 183.17 | 0.46% | 940 |
| Jul 31, 2026 | 183.02 | 183.09 | 182.33 | 182.33 | 182.33 | -0.26% | 2,980 |
| Jul 30, 2026 | 182.46 | 182.92 | 182.46 | 182.80 | 182.80 | 0.04% | 1,699 |
| Jul 29, 2026 | 183.26 | 183.35 | 182.73 | 182.73 | 182.73 | -0.45% | 778 |
| Jul 28, 2026 | 183.40 | 183.55 | 183.18 | 183.55 | 183.55 | 0.26% | 1,741 |
| Jul 27, 2026 | 183.10 | 183.26 | 183.08 | 183.08 | 183.08 | 0.27% | 1,001 |
| Jul 24, 2026 | 182.18 | 182.59 | 182.07 | 182.59 | 182.59 | 0.48% | 1,434 |
| Jul 23, 2026 | 182.24 | 182.29 | 181.72 | 181.72 | 181.72 | -0.33% | 1,286 |
| Jul 22, 2026 | 182.25 | 182.36 | 182.07 | 182.33 | 182.33 | -0.16% | 1,290 |
| Jul 21, 2026 | 182.76 | 182.84 | 182.36 | 182.62 | 182.62 | -0.08% | 919 |
| Jul 20, 2026 | 182.69 | 183.11 | 182.69 | 182.76 | 182.76 | -0.13% | 2,179 |
| Jul 17, 2026 | 183.22 | 183.26 | 182.94 | 182.99 | 182.99 | 0.02% | 1,391 |
| Jul 16, 2026 | 183.08 | 183.08 | 182.58 | 182.96 | 182.96 | -0.25% | 1,517 |