iShares $ Treasury Bond 20+yr UCITS ETF (ETR:IS04)
Germany · Delayed Price · Currency is EUR 2.638
-0.022 (-0.81%)
Sep 23, 2026, 5:35 PM CET
ETR:IS04 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.67 | 2.67 | 2.64 | 2.64 | - | -0.80% | 167,458 |
| Sep 22, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | 0.22% | 127,772 |
| Sep 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.61% | 198,935 |
| Sep 18, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.43% | 243,467 |
| Sep 17, 2026 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 1.16% | 628,557 |
| Sep 16, 2026 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.43% | 312,932 |
| Sep 15, 2026 | 2.60 | 2.61 | 2.59 | 2.61 | 2.61 | -0.41% | 569,759 |
| Sep 14, 2026 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.33% | 293,918 |
| Sep 11, 2026 | 2.60 | 2.61 | 2.59 | 2.61 | 2.61 | 0.54% | 231,202 |
| Sep 10, 2026 | 2.62 | 2.62 | 2.59 | 2.60 | 2.60 | -0.79% | 546,842 |
| Sep 9, 2026 | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -0.68% | 337,348 |
| Sep 8, 2026 | 2.63 | 2.65 | 2.62 | 2.63 | 2.63 | 0.21% | 649,862 |
| Sep 7, 2026 | 2.63 | 2.64 | 2.63 | 2.63 | 2.63 | -0.28% | 240,776 |
| Sep 4, 2026 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | -0.21% | 299,963 |
| Sep 3, 2026 | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | 0.52% | 276,853 |
| Sep 2, 2026 | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | -0.48% | 524,464 |
| Sep 1, 2026 | 2.63 | 2.64 | 2.62 | 2.64 | 2.64 | 0.57% | 557,457 |
| Aug 31, 2026 | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -1.33% | 423,837 |
| Aug 28, 2026 | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | 0.39% | 207,915 |
| Aug 27, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 0.11% | 88,362 |
| Aug 26, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | -0.01% | 131,830 |
| Aug 25, 2026 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.79% | 360,554 |
| Aug 24, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.81% | 198,079 |
| Aug 21, 2026 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | -0.29% | 152,332 |
| Aug 20, 2026 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.82% | 443,825 |
| Aug 19, 2026 | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | 0.95% | 518,831 |
| Aug 18, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | -0.18% | 298,119 |
| Aug 17, 2026 | 2.63 | 2.63 | 2.61 | 2.62 | 2.61 | -0.31% | 439,418 |
| Aug 14, 2026 | 2.64 | 2.65 | 2.62 | 2.62 | 2.62 | -1.22% | 161,314 |
| Aug 13, 2026 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.47% | 280,482 |
| Aug 12, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.01% | 509,971 |
| Aug 11, 2026 | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | 0.13% | 588,266 |
| Aug 10, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.46% | 406,742 |
| Aug 7, 2026 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | -0.32% | 611,270 |
| Aug 6, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.22% | 110,976 |
| Aug 5, 2026 | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | 0.12% | 221,068 |
| Aug 4, 2026 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | 0.49% | 292,564 |
| Aug 3, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.57% | 685,521 |
| Jul 31, 2026 | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.65% | 494,498 |
| Jul 30, 2026 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | -2.57% | 396,013 |
| Jul 29, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.18% | 402,346 |
| Jul 28, 2026 | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | 0.43% | 45,147 |
| Jul 27, 2026 | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | 0.09% | 103,233 |
| Jul 24, 2026 | 2.70 | 2.72 | 2.69 | 2.71 | 2.71 | 0.52% | 159,924 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | -0.25% | 195,835 |
| Jul 22, 2026 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | -0.08% | 220,713 |
| Jul 21, 2026 | 2.71 | 2.72 | 2.70 | 2.71 | 2.71 | -0.43% | 55,779 |
| Jul 20, 2026 | 2.72 | 2.73 | 2.72 | 2.72 | 2.72 | -0.42% | 137,040 |
| Jul 17, 2026 | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | 0.74% | 104,416 |
| Jul 16, 2026 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | -0.50% | 304,880 |