iShares Global Government Bond Climate UCITS ETF (ETR:SECA)
Germany · Delayed Price · Currency is EUR 4.358
+0.002 (0.03%)
Apr 2, 2026, 5:35 PM CET
ETR:SECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | 0.02% | 231,968 |
| Apr 1, 2026 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | 0.07% | 324,914 |
| Mar 31, 2026 | 4.34 | 4.36 | 4.33 | 4.35 | 4.35 | 0.42% | 747,016 |
| Mar 30, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.44% | 148,423 |
| Mar 27, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | -0.23% | 153,060 |
| Mar 26, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.85% | 128,948 |
| Mar 25, 2026 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | 0.55% | 185,280 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | -0.16% | 284,366 |
| Mar 23, 2026 | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | 0.35% | 393,367 |
| Mar 20, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.78% | 138,910 |
| Mar 19, 2026 | 4.36 | 4.37 | 4.34 | 4.37 | 4.37 | -0.23% | 145,039 |
| Mar 18, 2026 | 4.37 | 4.40 | 4.37 | 4.38 | 4.38 | -0.23% | 157,720 |
| Mar 17, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.34% | 246,940 |
| Mar 16, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 0.23% | 126,246 |
| Mar 13, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | -0.21% | 314,981 |
| Mar 12, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.25% | 270,495 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.70% | 269,420 |
| Mar 10, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | 0.48% | 104,978 |
| Mar 9, 2026 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | -0.02% | 312,140 |
| Mar 6, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.34% | 924,627 |
| Mar 5, 2026 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.61% | 177,467 |
| Mar 4, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 303,979 |
| Mar 3, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.58% | 241,535 |
| Mar 2, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.51% | 107,077 |
| Feb 27, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.31% | 467,918 |
| Feb 26, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | 0.11% | 92,643 |
| Feb 25, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | - | 101,286 |
| Feb 24, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | 0.09% | 130,507 |
| Feb 23, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.09% | 266,732 |
| Feb 20, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.16% | 151,881 |
| Feb 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.02% | 65,563 |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.07% | 208,414 |
| Feb 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.11% | 400,889 |
| Feb 16, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.02% | 87,855 |
| Feb 13, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | 0.11% | 212,065 |
| Feb 12, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.09% | 154,453 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.18% | 208,482 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.27% | 301,758 |
| Feb 9, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 179,685 |
| Feb 6, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.09% | 297,361 |
| Feb 5, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.07% | 316,541 |
| Feb 4, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.40 | 0.20% | 1,084,161 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | -0.07% | 344,715 |
| Feb 2, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.25% | 355,323 |
| Jan 30, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | -0.05% | 174,915 |
| Jan 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.14% | 150,618 |
| Jan 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.02% | 69,597 |
| Jan 27, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | - | 185,600 |
| Jan 26, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.32% | 257,767 |
| Jan 23, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | 0.02% | 187,727 |