iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.49
0.00 (-0.09%)
Oct 17, 2025, 5:36 PM CET
ETR:IE3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 23,880 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.18% | 94,934 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | - | 41,974 |
| Oct 14, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | - | 61,619 |
| Oct 13, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | - | 29,701 |
| Oct 10, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | - | 15,937 |
| Oct 9, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | - | 54,325 |
| Oct 8, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.18% | 64,630 |
| Oct 7, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.18% | 72,429 |
| Oct 6, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.18% | 27,427 |
| Oct 3, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | - | 13,073 |
| Oct 2, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | - | 73,888 |
| Oct 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 35,770 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 47,933 |
| Sep 29, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | - | 60,034 |
| Sep 26, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | - | 92,873 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | - | 19,320 |
| Sep 24, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | - | 93,043 |
| Sep 23, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | - | 193,639 |
| Sep 22, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | - | 32,555 |
| Sep 19, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | - | 27,091 |
| Sep 18, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | 61,972 |
| Sep 17, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.18% | 15,570 |
| Sep 16, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | 56,218 |
| Sep 15, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | - | 18,956 |
| Sep 12, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 15,198 |
| Sep 11, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.18% | 68,033 |
| Sep 10, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | 57,153 |
| Sep 9, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - | 73,092 |
| Sep 8, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | - | 11,299 |
| Sep 5, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - | 21,643 |
| Sep 4, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | - | 1,779 |
| Sep 3, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | - | 37,701 |
| Sep 2, 2025 | 5.47 | 5.49 | 5.46 | 5.47 | 5.47 | - | 141,360 |
| Sep 1, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | - | 59,918 |
| Aug 29, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | - | 35,488 |
| Aug 28, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | - | 23,354 |
| Aug 27, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | - | 19,391 |
| Aug 26, 2025 | 5.45 | 5.49 | 5.45 | 5.47 | 5.47 | - | 80,517 |
| Aug 25, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 59,846 |
| Aug 22, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.18% | 12,273 |
| Aug 21, 2025 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -0.18% | 17,907 |
| Aug 20, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 54,877 |
| Aug 19, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 148,663 |
| Aug 18, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 136,819 |
| Aug 15, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 64,963 |
| Aug 14, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | - | 84,456 |
| Aug 13, 2025 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.18% | 29,149 |
| Aug 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 18,156 |
| Aug 11, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - | 10,182 |