iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.55
+0.01 (0.12%)
Aug 3, 2026, 5:36 PM CET
ETR:IE3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.55 | 0.12% | 57,226 |
| Jul 31, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | -0.03% | 40,877 |
| Jul 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.02% | 35,887 |
| Jul 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.08% | 24,820 |
| Jul 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.10% | 148,247 |
| Jul 27, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | -0.02% | 84,340 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.16% | 54,751 |
| Jul 23, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.09% | 46,182 |
| Jul 22, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | -0.02% | 147,339 |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.05% | 53,878 |
| Jul 20, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.08% | 73,544 |
| Jul 17, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.54 | -0.06% | 366,686 |
| Jul 16, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -0.02% | 83,103 |
| Jul 15, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | -0.02% | 303,662 |
| Jul 14, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.05% | 76,947 |
| Jul 13, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | -0.11% | 81,214 |
| Jul 10, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 0.01% | 24,186 |
| Jul 9, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 0.08% | 41,969 |
| Jul 8, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | -0.04% | 117,081 |
| Jul 7, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.14% | 41,740 |
| Jul 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.04% | 118,636 |
| Jul 3, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.04% | 62,885 |
| Jul 2, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 0.01% | 168,835 |
| Jul 1, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 0.07% | 74,744 |
| Jun 30, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.04% | 407,086 |
| Jun 29, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.06% | 51,666 |
| Jun 26, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | -0.02% | 30,397 |
| Jun 25, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.06% | 57,994 |
| Jun 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.12% | 86,976 |
| Jun 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 67,424 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.03% | 42,918 |
| Jun 19, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.01% | 57,536 |
| Jun 18, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | -0.10% | 100,951 |
| Jun 17, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.03% | 59,040 |
| Jun 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.04% | 109,536 |
| Jun 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.05% | 30,068 |
| Jun 12, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 0.11% | 25,400 |
| Jun 11, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.05% | 49,215 |
| Jun 10, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.03% | 37,679 |
| Jun 9, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 0.01% | 1,013,540 |
| Jun 8, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.09% | 72,046 |
| Jun 5, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.01% | 28,232 |
| Jun 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.05% | 41,648 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.01% | 71,990 |
| Jun 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.06% | 107,964 |
| Jun 1, 2026 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | -0.17% | 23,725 |
| May 29, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.54 | 0.06% | 87,090 |
| May 28, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.02% | 80,820 |
| May 27, 2026 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | 0.04% | 527,764 |
| May 26, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.53 | - | 100,510 |