iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.56
0.00 (0.01%)
Oct 30, 2026, 5:35 PM CET
ETR:IE3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.01% | 179,924 |
| Oct 29, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.21% | 68,622 |
| Oct 28, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.54 | -0.26% | 96,957 |
| Oct 27, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.19% | 32,277 |
| Oct 26, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.04% | 64,883 |
| Oct 23, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | - | 53,500 |
| Oct 22, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | -0.03% | 37,969 |
| Oct 21, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | -0.05% | 118,825 |
| Oct 20, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | - | 29,253 |
| Oct 19, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.23% | 14,508 |
| Oct 16, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 0.20% | 16,356 |
| Oct 15, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.08% | 73,954 |
| Oct 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.03% | 37,062 |
| Oct 13, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | -0.01% | 54,225 |
| Oct 12, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.02% | 32,646 |
| Oct 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.09% | 46,361 |
| Oct 8, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.11% | 80,210 |
| Oct 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.06% | 26,987 |
| Oct 6, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.29% | 169,894 |
| Oct 5, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 0.01% | 269,110 |
| Oct 2, 2026 | 5.54 | 5.57 | 5.54 | 5.54 | 5.54 | -0.15% | 117,565 |
| Oct 1, 2026 | 5.54 | 5.56 | 5.54 | 5.54 | 5.54 | 0.14% | 462,352 |
| Sep 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.04% | 99,098 |
| Sep 29, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.13% | 22,506 |
| Sep 28, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.14% | 80,384 |
| Sep 25, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.16% | 60,619 |
| Sep 24, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.05% | 24,382 |
| Sep 23, 2026 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | -0.10% | 74,358 |
| Sep 22, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | -0.03% | 26,037 |
| Sep 21, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 0.09% | 47,307 |
| Sep 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.15% | 12,281 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.09% | 75,094 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.09% | 11,906 |
| Sep 15, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 0.03% | 62,184 |
| Sep 14, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.14% | 64,791 |
| Sep 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.02% | 49,325 |
| Sep 10, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.15% | 36,373 |
| Sep 9, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.19% | 31,243 |
| Sep 8, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.10% | 88,771 |
| Sep 7, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.05% | 15,181 |
| Sep 4, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.55 | 0.04% | 18,096 |
| Sep 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.08% | 4,754 |
| Sep 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.13% | 33,193 |
| Sep 1, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 0.07% | 12,218 |
| Aug 31, 2026 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | -0.14% | 96,006 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.03% | 13,118 |
| Aug 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.10% | 7,742 |
| Aug 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.06% | 24,529 |
| Aug 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 28,157 |
| Aug 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.01% | 31,673 |