iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.51
0.00 (0.03%)
Mar 6, 2026, 5:36 PM CET
ETR:IE3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | - | 0.04% | 24,496 |
| Mar 5, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.43% | 95,041 |
| Mar 4, 2026 | 5.53 | 5.54 | 5.52 | 5.54 | 5.54 | 0.42% | 142,089 |
| Mar 3, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.18% | 108,889 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -0.13% | 70,659 |
| Feb 27, 2026 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | -0.09% | 244,133 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.04% | 328,418 |
| Feb 25, 2026 | 5.51 | 5.54 | 5.51 | 5.53 | 5.53 | 0.02% | 112,736 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 0.04% | 37,608 |
| Feb 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 93,524 |
| Feb 20, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 0.02% | 46,539 |
| Feb 19, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.02% | 319,798 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 0.02% | 107,196 |
| Feb 17, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | 0.04% | 80,563 |
| Feb 16, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | -0.04% | 303,079 |
| Feb 13, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | - | 181,373 |
| Feb 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.05% | 40,973 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | - | 73,012 |
| Feb 10, 2026 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.02% | 31,826 |
| Feb 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 226,487 |
| Feb 6, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | -0.04% | 44,989 |
| Feb 5, 2026 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.04% | 277,469 |
| Feb 4, 2026 | 5.51 | 5.53 | 5.51 | 5.52 | 5.52 | 0.04% | 239,496 |
| Feb 3, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | - | 180,775 |
| Feb 2, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -0.04% | 368,436 |
| Jan 30, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -0.02% | 444,527 |
| Jan 29, 2026 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.09% | 109,320 |
| Jan 28, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 0.05% | 172,527 |
| Jan 27, 2026 | 5.53 | 5.55 | 5.52 | 5.52 | 5.52 | - | 67,499 |
| Jan 26, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | -0.04% | 68,885 |
| Jan 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.05% | 179,910 |
| Jan 22, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | - | 132,571 |
| Jan 21, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -0.04% | 160,072 |
| Jan 20, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 0.07% | 20,890 |
| Jan 19, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | - | 122,937 |
| Jan 16, 2026 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 0.02% | 23,516 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.02% | 172,640 |
| Jan 14, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | - | 155,428 |
| Jan 13, 2026 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | -0.07% | 102,401 |
| Jan 12, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 0.13% | 167,528 |
| Jan 9, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.04% | 69,847 |
| Jan 8, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 0.04% | 93,046 |
| Jan 7, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.07% | 208,351 |
| Jan 6, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.51 | 0.20% | 74,797 |
| Jan 5, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.04% | 33,955 |
| Jan 2, 2026 | 5.51 | 5.52 | 5.50 | 5.51 | 5.51 | -0.09% | 413,733 |
| Dec 30, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | - | 24,195 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | 0.07% | 648,614 |
| Dec 23, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | - | 117,026 |
| Dec 22, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 125,743 |