iShares Global Inflation Linked Government Bond UCITS ETF (ETR:IS3V)
Germany · Delayed Price · Currency is EUR 4.479
-0.011 (-0.24%)
Sep 23, 2026, 3:55 PM CET
ETR:IS3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | - | -0.25% | 82,666 |
| Sep 22, 2026 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | -0.33% | 28,745 |
| Sep 21, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | 0.31% | 134,297 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.21% | 16,456 |
| Sep 17, 2026 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | 0.21% | 49,009 |
| Sep 16, 2026 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 0.20% | 53,418 |
| Sep 15, 2026 | 4.49 | 4.49 | 4.47 | 4.48 | 4.48 | -0.38% | 299,846 |
| Sep 14, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.06% | 600,315 |
| Sep 11, 2026 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | 0.20% | 146,140 |
| Sep 10, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.47% | 939,743 |
| Sep 9, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.36% | 37,317 |
| Sep 8, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 0.05% | 60,021 |
| Sep 7, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | - | 254,448 |
| Sep 4, 2026 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | -0.10% | 500,961 |
| Sep 3, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 0.36% | 169,249 |
| Sep 2, 2026 | 4.51 | 4.52 | 4.50 | 4.52 | 4.52 | -0.07% | 81,601 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | 0.05% | 45,314 |
| Aug 31, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.21% | 51,977 |
| Aug 28, 2026 | 4.54 | 4.55 | 4.53 | 4.53 | 4.53 | -0.35% | 28,563 |
| Aug 27, 2026 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 0.06% | 13,255 |
| Aug 26, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.22% | 70,602 |
| Aug 25, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.39% | 138,735 |
| Aug 24, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 0.21% | 38,840 |
| Aug 21, 2026 | 4.53 | 4.54 | 4.52 | 4.52 | 4.52 | 0.02% | 25,895 |
| Aug 20, 2026 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -0.42% | 55,444 |
| Aug 19, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 0.42% | 20,083 |
| Aug 18, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | 0.04% | 54,095 |
| Aug 17, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.07% | 89,441 |
| Aug 14, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.61% | 57,335 |
| Aug 13, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.55 | 0.30% | 261,671 |
| Aug 12, 2026 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | 0.16% | 169,487 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.51 | 4.53 | 4.53 | 0.03% | 93,613 |
| Aug 10, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.10% | 189,559 |
| Aug 7, 2026 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | 0.20% | 108,236 |
| Aug 6, 2026 | 4.53 | 4.54 | 4.52 | 4.52 | 4.52 | -0.35% | 118,417 |
| Aug 5, 2026 | 4.54 | 4.55 | 4.53 | 4.54 | 4.54 | 0.02% | 194,361 |
| Aug 4, 2026 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | 0.20% | 67,173 |
| Aug 3, 2026 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | 0.38% | 80,581 |
| Jul 31, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.14% | 20,945 |
| Jul 30, 2026 | 4.50 | 4.53 | 4.50 | 4.52 | 4.52 | -0.06% | 42,570 |
| Jul 29, 2026 | 4.51 | 4.53 | 4.51 | 4.52 | 4.52 | -0.20% | 207,125 |
| Jul 28, 2026 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | 0.10% | 81,871 |
| Jul 27, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -0.09% | 37,244 |
| Jul 24, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | 0.27% | 42,088 |
| Jul 23, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.40% | 48,223 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.02% | 25,961 |
| Jul 21, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 0.03% | 30,372 |
| Jul 20, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.35% | 31,866 |
| Jul 17, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 0.15% | 73,633 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.53 | 4.54 | 4.54 | -0.10% | 25,978 |