iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.48
0.00 (0.00%)
Sep 16, 2025, 3:37 PM CET
ETR:IE3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.18% | 19,350 |
| Aug 7, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 25,541 |
| Aug 6, 2025 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | - | 42,641 |
| Aug 5, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | - | 207,714 |
| Aug 4, 2025 | 5.46 | 5.49 | 5.46 | 5.47 | 5.47 | 0.18% | 651,134 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - | 51,431 |
| Jul 31, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - | 64,418 |
| Jul 30, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - | 56,278 |
| Jul 29, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - | 34,822 |
| Jul 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 8,397 |
| Jul 25, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | - | 53,363 |
| Jul 24, 2025 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | - | 37,663 |
| Jul 23, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | - | 18,503 |
| Jul 22, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - | 14,333 |
| Jul 21, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - | 17,288 |
| Jul 18, 2025 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | - | 40,756 |
| Jul 17, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | - | 151,676 |
| Jul 16, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | - | 66,040 |
| Jul 15, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 47,906 |
| Jul 14, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.18% | 76,768 |
| Jul 11, 2025 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | - | 67,461 |
| Jul 10, 2025 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | - | 372,545 |
| Jul 9, 2025 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | - | 64,315 |
| Jul 8, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -0.18% | 33,944 |