iShares $ Treasury Bond 3-7yr UCITS ETF (ETR:OM3M)
Germany · Delayed Price · Currency is EUR 4.077
0.00 (0.00%)
Sep 23, 2026, 4:47 PM CET
ETR:OM3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | - | 0.12% | 2,552 |
| Sep 22, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.22% | 12,429 |
| Sep 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.14% | 5,977 |
| Sep 18, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.17% | 590 |
| Sep 17, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 0.43% | 26,506 |
| Sep 16, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.22% | 12,818 |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.09% | 3,063 |
| Sep 14, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.42% | 2,345 |
| Sep 11, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.03 | 0.04% | 368 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.41% | 25 |
| Sep 9, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.04 | -0.19% | 5,291 |
| Sep 8, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 0.07% | 853 |
| Sep 7, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.20% | 1,149 |
| Sep 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.16% | 904 |
| Sep 3, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | 0.05% | 2,108 |
| Sep 2, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.12% | 4,464 |
| Sep 1, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 0.13% | 1,047 |
| Aug 31, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.27% | 410 |
| Aug 28, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | 0.06% | 291 |
| Aug 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.01% | 2,235 |
| Aug 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.13% | 400 |
| Aug 25, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | 0.18% | 3,101 |
| Aug 24, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.20% | 10,119 |
| Aug 21, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | -0.09% | 2,629 |
| Aug 20, 2026 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.27% | 3,772 |
| Aug 19, 2026 | 4.17 | 4.17 | 4.14 | 4.15 | 4.06 | -0.63% | 10,788 |
| Aug 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | 0.01% | 1,982 |
| Aug 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | -0.06% | 4,267 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.09 | -0.52% | 1,619 |
| Aug 13, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.11 | 0.27% | 2,121 |
| Aug 12, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.10 | 0.11% | 6,566 |
| Aug 11, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.10 | 0.15% | 675 |
| Aug 10, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | -0.10% | 6,776 |
| Aug 7, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.10 | -0.18% | 51 |
| Aug 6, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.10 | 0.07% | 143 |
| Aug 5, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.10 | -0.23% | 1,603 |
| Aug 4, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.11 | 0.16% | 1,066 |
| Aug 3, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.10 | 0.19% | 560 |
| Jul 31, 2026 | 4.19 | 4.20 | 4.18 | 4.18 | 4.10 | -0.14% | 12,413 |
| Jul 30, 2026 | 4.20 | 4.21 | 4.18 | 4.18 | 4.10 | -1.04% | 11,802 |
| Jul 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.14 | -0.10% | 2,230 |
| Jul 28, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.15 | 0.05% | 5,316 |
| Jul 27, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.15 | 0.12% | 2,890 |
| Jul 24, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.14 | 0.13% | 679 |
| Jul 23, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.14 | 0.13% | 1,305 |
| Jul 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -0.16% | 16,320 |
| Jul 21, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.14 | -0.14% | 411 |
| Jul 20, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.14 | - | 1,837 |
| Jul 17, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.14 | 0.20% | 46,452 |
| Jul 16, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.13 | -0.15% | 2,619 |