iShares € Flexible Income Bond Active UCITS ETF (ETR:IFLX)
Germany · Delayed Price · Currency is EUR 4.910
+0.011 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.23% | 60,151 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.20% | 15,416 |
| Sep 18, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.45% | 12,614 |
| Sep 17, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.38% | 2,000 |
| Sep 16, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | 0.10% | 1,500 |
| Sep 15, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | -0.01% | 42,684 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | -0.25% | 5,009 |
| Sep 11, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.17% | 27,315 |
| Sep 10, 2026 | 4.91 | 4.92 | 4.90 | 4.91 | 4.91 | -0.25% | 10,008 |
| Sep 9, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | -0.06% | 78,711 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | 0.14% | 16,580 |
| Sep 7, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.33% | 24,539 |
| Sep 4, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.93 | 0.22% | 10,250 |
| Sep 3, 2026 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | -0.06% | 45,735 |
| Sep 2, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | -0.21% | 25,876 |
| Sep 1, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | -0.19% | 13,576 |
| Aug 31, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 0.19% | 21,148 |
| Aug 28, 2026 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | -0.16% | 147,343 |
| Aug 27, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 0.09% | 29,687 |
| Aug 26, 2026 | 4.96 | 4.96 | 4.93 | 4.94 | 4.94 | -0.09% | 432,187 |
| Aug 25, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 0.33% | 85,473 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.44% | 6,097 |
| Aug 21, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.46% | 24,645 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.09% | 3,846 |
| Aug 19, 2026 | 4.95 | 4.96 | 4.93 | 4.93 | 4.93 | -0.28% | 12,371 |
| Aug 18, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | -0.17% | 15,681 |
| Aug 17, 2026 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | -0.08% | 6,622 |
| Aug 14, 2026 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 0.11% | 36,426 |
| Aug 13, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.01% | 863 |
| Aug 12, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.14% | 10,265 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | -0.14% | 5,167 |
| Aug 10, 2026 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 0.08% | 7,371 |
| Aug 7, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | 0.31% | 3,155 |
| Aug 6, 2026 | 4.93 | 4.96 | 4.93 | 4.93 | 4.93 | -0.38% | 5,946 |
| Aug 5, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.18% | 51 |
| Aug 4, 2026 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | -0.15% | 3,330 |
| Aug 3, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 0.33% | 807 |
| Jul 31, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 0.22% | 3,815 |
| Jul 30, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.08% | 14,011 |
| Jul 29, 2026 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | -0.08% | 13,474 |
| Jul 28, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.34% | 36,051 |
| Jul 27, 2026 | 4.93 | 4.94 | 4.90 | 4.94 | 4.94 | 0.32% | 345,527 |
| Jul 24, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.10% | 4,574 |
| Jul 23, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | -0.39% | 19,280 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 0.11% | 325 |
| Jul 21, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.09% | 3,557 |
| Jul 20, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | -0.18% | 1,017 |
| Jul 17, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 0.08% | 4,337 |
| Jul 16, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.27% | 10,136 |
| Jul 15, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 4.96 | -0.05% | 10,858 |