iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.50
0.00 (0.01%)
Dec 4, 2025, 5:35 PM CET
ETR:IE3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | - | -0.11% | 315,689 |
| Dec 3, 2025 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | 0.05% | 27,326 |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.09% | 6,460 |
| Dec 1, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.11% | 124,705 |
| Nov 28, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.09% | 56,688 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.11% | 2,604 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.04% | 44,759 |
| Nov 25, 2025 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 0.02% | 46,587 |
| Nov 24, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | 0.13% | 24,991 |
| Nov 21, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 0.02% | 26,434 |
| Nov 20, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 0.02% | 43,909 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.07% | 146,060 |
| Nov 18, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.05% | 133,684 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.11% | 72,559 |
| Nov 14, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.13% | 34,256 |
| Nov 13, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | - | 64,736 |
| Nov 12, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.15% | 60,279 |
| Nov 11, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | 0.13% | 334,022 |
| Nov 10, 2025 | 5.47 | 5.50 | 5.47 | 5.49 | 5.49 | 0.05% | 58,276 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.04% | 40,373 |
| Nov 6, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | - | 37,089 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.04% | 67,801 |
| Nov 4, 2025 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 0.04% | 54,740 |
| Nov 3, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.07% | 363,502 |
| Oct 31, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.05% | 90,338 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.11% | 35,141 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.15% | 145,272 |
| Oct 28, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.16% | 58,151 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.07% | 271,789 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.49 | - | 19,179 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.49 | 0.04% | 69,811 |
| Oct 22, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.05% | 56,402 |
| Oct 21, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.04% | 98,883 |
| Oct 20, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 0.05% | 42,868 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.09% | 23,880 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.11% | 94,934 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 0.05% | 41,974 |
| Oct 14, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | -0.05% | 61,619 |
| Oct 13, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.04% | 29,701 |
| Oct 10, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.02% | 15,937 |
| Oct 9, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.04% | 54,325 |
| Oct 8, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.05% | 64,630 |
| Oct 7, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.05% | 72,429 |
| Oct 6, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.02% | 27,427 |
| Oct 3, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 0.04% | 13,073 |
| Oct 2, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 0.02% | 73,888 |
| Oct 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.05% | 35,770 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.02% | 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 | 0.02% | 92,873 |