iShares USD Corp Bond SRI 0-3yr UCITS ETF (ETR:IU0E)
Germany · Delayed Price · Currency is EUR 5.40
-0.01 (-0.16%)
At close: Apr 2, 2026
ETR:IU0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | -0.15% | 18,105 |
| Apr 1, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | 0.28% | 2,150 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.15% | 1,385 |
| Mar 30, 2026 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | 0.09% | 88,641 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.07% | 20,272 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.19% | 6,697 |
| Mar 25, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.06% | 76,696 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 0.06% | 960 |
| Mar 23, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.11% | 2,091 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.07% | 4,486 |
| Mar 19, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -0.24% | 36,568 |
| Mar 18, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.40 | 0.11% | 2,553 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.04% | 1,926 |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.06% | 33,669 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.07% | 102,846 |
| Mar 12, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.15% | 72,096 |
| Mar 11, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.15% | 6,427 |
| Mar 10, 2026 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | -0.13% | 8,600 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 0.13% | 6,862 |
| Mar 6, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 0.04% | 19,387 |
| Mar 5, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.17% | 1,884 |
| Mar 4, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.20% | 2,577 |
| Mar 3, 2026 | 5.43 | 5.46 | 5.41 | 5.41 | 5.41 | -0.44% | 18,409 |
| Mar 2, 2026 | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | 0.07% | 45,419 |
| Feb 27, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 0.04% | 3,155 |
| Feb 26, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.06% | 4,277 |
| Feb 25, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.13% | 8,156 |
| Feb 24, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.02% | 2,122 |
| Feb 23, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 0.02% | 2,195 |
| Feb 20, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | -0.07% | 6,442 |
| Feb 19, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.04% | 6,256 |
| Feb 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.04% | 98,591 |
| Feb 17, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.17% | 37,367 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.41 | 5.43 | 5.43 | 0.02% | 42,493 |
| Feb 13, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.17% | 3,739 |
| Feb 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.09% | 6,139 |
| Feb 11, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | -0.07% | 166,505 |
| Feb 10, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.04% | 1,140 |
| Feb 9, 2026 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | 0.20% | 8,689 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | - | 1,695 |
| Feb 5, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 0.07% | 6,978 |
| Feb 4, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | 0.07% | 248,556 |
| Feb 3, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.11% | 147,632 |
| Feb 2, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.13% | 117,885 |
| Jan 30, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 0.04% | 46,607 |
| Jan 29, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 0.04% | 92,661 |
| Jan 28, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.11% | 308,179 |
| Jan 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.09% | 184,222 |
| Jan 26, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | 19,127 |
| Jan 23, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.09% | 9,487 |