iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:IE3E)
Germany · Delayed Price · Currency is EUR 5.52
+0.01 (0.10%)
Apr 16, 2026, 1:23 PM CET
ETR:IE3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.13% | 24,567 |
| Apr 15, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.11% | 154,472 |
| Apr 14, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.27% | 88,611 |
| Apr 13, 2026 | 5.52 | 5.52 | 5.50 | 5.51 | 5.50 | -0.24% | 225,423 |
| Apr 10, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 0.02% | 151,957 |
| Apr 9, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 0.11% | 30,145 |
| Apr 8, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 0.44% | 40,195 |
| Apr 7, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.25% | 151,699 |
| Apr 2, 2026 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | 0.13% | 39,933 |
| Apr 1, 2026 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | 0.11% | 54,185 |
| Mar 31, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.04% | 404,280 |
| Mar 30, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.07% | 75,928 |
| Mar 27, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | -0.13% | 67,167 |
| Mar 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.04% | 28,618 |
| Mar 25, 2026 | 5.46 | 5.50 | 5.46 | 5.49 | 5.49 | - | 29,265 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.07% | 32,954 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 0.20% | 58,162 |
| Mar 20, 2026 | 5.50 | 5.51 | 5.48 | 5.48 | 5.48 | -0.18% | 151,591 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.16% | 217,698 |
| Mar 18, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | -0.09% | 106,395 |
| Mar 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.07% | 6,975 |
| Mar 16, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | - | 180,313 |
| Mar 13, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | 5.50 | 0.02% | 461,451 |
| Mar 12, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.05% | 160,038 |
| Mar 11, 2026 | 5.49 | 5.52 | 5.49 | 5.51 | 5.51 | -0.22% | 228,637 |
| Mar 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% | 134,846 |
| Mar 9, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | -0.13% | 370,414 |
| Mar 6, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | 5.51 | 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 |