iShares Euro Government Bond 20yr Target Duration UCITS ETF (ETR:IS05)
Germany · Delayed Price · Currency is EUR 2.966
-0.022 (-0.75%)
Sep 23, 2026, 4:53 PM CET
ETR:IS05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | - | -0.76% | 23,668 |
| Sep 22, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | -0.24% | 631,988 |
| Sep 21, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 1.14% | 17,827 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.71% | 11,001 |
| Sep 17, 2026 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | 0.64% | 89,426 |
| Sep 16, 2026 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.46% | 12,997 |
| Sep 15, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | -0.66% | 28,533 |
| Sep 14, 2026 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 0.69% | 34,372 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.24% | 20,798 |
| Sep 10, 2026 | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | -0.36% | 47,112 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.39% | 134,302 |
| Sep 8, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.62% | 74,809 |
| Sep 7, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.82% | 35,805 |
| Sep 4, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.06% | 21,963 |
| Sep 3, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | 0.53% | 67,199 |
| Sep 2, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | -0.56% | 88,992 |
| Sep 1, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.01 | 0.01% | 106,905 |
| Aug 31, 2026 | 3.03 | 3.04 | 3.02 | 3.02 | 3.01 | -1.00% | 44,432 |
| Aug 28, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.07% | 52,192 |
| Aug 27, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.46% | 226,797 |
| Aug 26, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.46% | 10,766 |
| Aug 25, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | 0.94% | 48,080 |
| Aug 24, 2026 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | 0.25% | 58,141 |
| Aug 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.13% | 22,816 |
| Aug 20, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | 0.02% | 1,358 |
| Aug 19, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.25% | 51,955 |
| Aug 18, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -0.51% | 57,715 |
| Aug 17, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.53% | 81,551 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.65% | 20,525 |
| Aug 13, 2026 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.41% | 15,021 |
| Aug 12, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.11% | 24,321 |
| Aug 11, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.34% | 8,601 |
| Aug 10, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.72% | 11,850 |
| Aug 7, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -0.08% | 33,303 |
| Aug 6, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.29% | 10,762 |
| Aug 5, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.21% | 63,606 |
| Aug 4, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.42% | 17,269 |
| Aug 3, 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | 0.97% | 44,402 |
| Jul 31, 2026 | 3.11 | 3.12 | 3.08 | 3.08 | 3.08 | -0.62% | 30,512 |
| Jul 30, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.52% | 32,965 |
| Jul 29, 2026 | 3.13 | 3.14 | 3.11 | 3.11 | 3.11 | -0.50% | 10,591 |
| Jul 28, 2026 | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | 0.17% | 23,766 |
| Jul 27, 2026 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.74% | 27,838 |
| Jul 24, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.55% | 18,432 |
| Jul 23, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.08 | -0.49% | 21,128 |
| Jul 22, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.29% | 14,334 |
| Jul 21, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.27% | 44,866 |
| Jul 20, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.47% | 18,901 |
| Jul 17, 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | 0.50% | 20,442 |
| Jul 16, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.59% | 39,317 |