iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.53
-0.01 (-0.10%)
Sep 23, 2026, 5:35 PM CET
ETR:IE3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | - | -0.10% | 73,725 |
| 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 |
| Aug 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.10% | 5,282 |
| Aug 20, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.03% | 36,404 |
| Aug 19, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.08% | 133,938 |
| Aug 18, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -0.01% | 40,047 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.02% | 195,202 |
| Aug 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.08% | 61,992 |
| Aug 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.10% | 63,018 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.02% | 15,453 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | -0.02% | 86,512 |
| Aug 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.02% | 41,356 |
| Aug 7, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 0.03% | 119,318 |
| Aug 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.10% | 87,028 |
| Aug 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.06% | 24,824 |
| Aug 4, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 0.06% | 98,479 |
| 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 |