iShares Global Government Bond Climate UCITS ETF (ETR:SECD)
Germany · Delayed Price · Currency is EUR 3.890
-0.026 (-0.66%)
Sep 23, 2026, 5:35 PM CET
ETR:SECD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | - | -0.53% | 891 |
| Sep 22, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | -0.09% | 22,944 |
| Sep 21, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.55% | 1,162 |
| Sep 18, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.49% | 4,904 |
| Sep 17, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.18% | - |
| Sep 16, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 11,291 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.16% | 205 |
| Sep 14, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -0.12% | 2,520 |
| Sep 11, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.06% | 757 |
| Sep 10, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.53% | 147 |
| Sep 9, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.56% | 201 |
| Sep 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.19% | - |
| Sep 7, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.50% | 25 |
| Sep 4, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 20,366 |
| Sep 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.29% | 5,525 |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.24% | 7,870 |
| Sep 1, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -0.05% | 126,727 |
| Aug 31, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.33% | 1,685 |
| Aug 28, 2026 | 3.97 | 3.97 | 3.96 | 3.97 | 3.97 | -0.13% | 29,636 |
| Aug 27, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.13% | 33,637 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.21% | 20 |
| Aug 25, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.46% | 28,698 |
| Aug 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 576,274 |
| Aug 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.03% | 4,989 |
| Aug 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.02% | 339 |
| Aug 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.06% | 1 |
| Aug 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.31% | 72 |
| Aug 17, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.13% | 5,730 |
| Aug 14, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.57% | - |
| Aug 13, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.29% | 747 |
| Aug 12, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 0.02% | 2,643 |
| Aug 11, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 0.08% | 3,295 |
| Aug 10, 2026 | 4.00 | 4.01 | 3.99 | 3.99 | 3.99 | -0.37% | 2,473 |
| Aug 7, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.01% | 1,028,066 |
| Aug 6, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.14% | 16,791 |
| Aug 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.04% | 23,317 |
| Aug 4, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.29% | 298 |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.42% | 15,879 |
| Jul 31, 2026 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | -0.21% | 82,462 |
| Jul 30, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.03% | 69 |
| Jul 29, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.34% | 45 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.19% | 3,804 |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.30% | 7,500 |
| Jul 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.37% | 9,901 |
| Jul 23, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.31% | 25,744 |
| Jul 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.04% | 5,713 |
| Jul 21, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.10% | 1,439 |
| Jul 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.10% | 10,235 |
| Jul 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.06% | 18 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.22% | 1 |