iShares € Flexible Income Bond Active UCITS ETF (ETR:ISFX)
Germany · Delayed Price · Currency is EUR 5.04
+0.01 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ISFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.17% | - |
| Sep 21, 2026 | 5.03 | 5.04 | 5.02 | 5.03 | 5.03 | 0.04% | 20,100 |
| Sep 18, 2026 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.13% | 25 |
| Sep 17, 2026 | 5.02 | 5.05 | 5.02 | 5.04 | 5.04 | 0.27% | 700 |
| Sep 16, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 0.11% | 401 |
| Sep 15, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.22% | 1,010 |
| Sep 14, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 0.06% | 11,600 |
| Sep 11, 2026 | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | -0.21% | 17,147 |
| Sep 10, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | -0.15% | 4,000 |
| Sep 9, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.04 | -0.16% | - |
| Sep 8, 2026 | 5.05 | 5.07 | 5.04 | 5.05 | 5.05 | -0.09% | 5,004 |
| Sep 7, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.09% | - |
| Sep 4, 2026 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.20% | 5,535 |
| Sep 3, 2026 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | -0.09% | 20,500 |
| Sep 2, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | -0.41% | 6,230 |
| Sep 1, 2026 | 5.07 | 5.09 | 5.07 | 5.08 | 5.08 | 0.18% | 3,475 |
| Aug 31, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.04% | - |
| Aug 28, 2026 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | -0.07% | 1,500 |
| Aug 27, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 0.10% | - |
| Aug 26, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.06% | 610 |
| Aug 25, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.05% | 4,475 |
| Aug 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.06% | 8,402 |
| Aug 21, 2026 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | 0.04% | 99 |
| Aug 20, 2026 | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | -0.12% | 18,350 |
| Aug 19, 2026 | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | 0.04% | 1,900 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.02% | 2,241 |
| Aug 17, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.07 | -0.23% | - |
| Aug 14, 2026 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | 0.02% | 296 |
| Aug 13, 2026 | 5.11 | 5.11 | 5.07 | 5.09 | 5.09 | 0.06% | 14,357 |
| Aug 12, 2026 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | -0.04% | 15,930 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.08 | -0.13% | 14,457 |
| Aug 10, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.06% | 252 |
| Aug 7, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | - | 23,540 |
| Aug 6, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 0.07% | 810 |
| Aug 5, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 0.18% | - |
| Aug 4, 2026 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 0.20% | 1,178 |
| Aug 3, 2026 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.25% | 5,972 |
| Jul 31, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 0.19% | 8,759 |
| Jul 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.28% | 955 |
| Jul 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.08% | - |
| Jul 28, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 0.07% | 1,828 |
| Jul 27, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.03% | - |
| Jul 24, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.13% | - |
| Jul 23, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.05% | 21,300 |
| Jul 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.05% | - |
| Jul 21, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -0.10% | 335 |
| Jul 20, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.02% | 1,838 |
| Jul 17, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.06 | -0.04% | 1,605 |
| Jul 16, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | -0.19% | 6,000 |
| Jul 15, 2026 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | -0.13% | 2,918 |