iShares USD Corp Bond SRI 0-3yr UCITS ETF (ETR:IU0E)
Germany · Delayed Price · Currency is EUR 5.40
+0.00 (0.07%)
At close: Jan 5, 2026
ETR:IU0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.40 | 0.07% | 5,361 |
| Jan 2, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | 0.11% | 13,058 |
| Dec 30, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.13% | 5,334 |
| Dec 29, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | - | 3,488 |
| Dec 23, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.19% | 3,865 |
| Dec 22, 2025 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.20% | 23,826 |
| Dec 19, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.09% | 9,818 |
| Dec 18, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.17% | 26,209 |
| Dec 17, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | -0.06% | 52,019 |
| Dec 16, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.15% | 2,576 |
| Dec 15, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.07% | 8,893 |
| Dec 12, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | -0.22% | 3,051 |
| Dec 11, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.28% | 72,252 |
| Dec 10, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.02% | 14,345 |
| Dec 9, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.07% | 22,409 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.13% | 19,002 |
| Dec 5, 2025 | 5.41 | 5.41 | 5.39 | 5.40 | 5.39 | 0.17% | 1,621 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.04% | 19,438 |
| Dec 3, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.02% | 27,367 |
| Dec 2, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | -0.02% | 88,278 |
| Dec 1, 2025 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.24% | 109,740 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.20% | 25,881 |
| Nov 27, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.06% | 126,761 |
| Nov 26, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.06% | 6,357 |
| Nov 25, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 0.06% | 16,102 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.02% | 10,576 |
| Nov 21, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.04% | 12,718 |
| Nov 20, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 0.19% | 23,565 |
| Nov 19, 2025 | 5.37 | 5.39 | 5.37 | 5.37 | 5.37 | -0.06% | 9,966 |
| Nov 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.02% | 1,159 |
| Nov 17, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 0.06% | 1,231 |
| Nov 14, 2025 | 5.37 | 5.39 | 5.37 | 5.37 | 5.37 | -0.04% | 2,654 |
| Nov 13, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.06% | 16,834 |
| Nov 12, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | -0.07% | 6,232 |
| Nov 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.02% | 74,466 |
| Nov 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.09% | 22,100 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 0.04% | 15,132 |
| Nov 6, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.09% | 8,176 |
| Nov 5, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.20% | 11,109 |
| Nov 4, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.19% | 13,433 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.02% | 6,966 |
| Oct 31, 2025 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.09% | 4,367 |
| Oct 30, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | -0.22% | 3,771 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.09% | 7,708 |
| Oct 28, 2025 | 5.39 | 5.39 | 5.38 | 5.39 | 5.38 | 0.09% | 36,223 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.09% | 13,277 |
| Oct 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | -0.11% | 12,789 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 0.26% | 1,421 |
| Oct 22, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.30% | 16,819 |
| Oct 21, 2025 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 0.19% | 3,957 |