iShares $ Intermediate Credit Bond UCITS ETF (ETR:SXRF)
Germany · Delayed Price · Currency is EUR 4.211
-0.021 (-0.49%)
Apr 1, 2026, 5:35 PM CET
ETR:SXRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.50% | 5,598 |
| Mar 31, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.45% | 7,155 |
| Mar 30, 2026 | 4.22 | 4.26 | 4.22 | 4.25 | 4.25 | 1.00% | 5 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | -0.17% | 37,619 |
| Mar 26, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | -0.12% | 48 |
| Mar 25, 2026 | 4.23 | 4.23 | 4.19 | 4.22 | 4.22 | 0.48% | 178,885 |
| Mar 24, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.02% | 5,924 |
| Mar 23, 2026 | 4.19 | 4.21 | 4.19 | 4.20 | 4.20 | -0.24% | 250 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | -0.45% | 415 |
| Mar 19, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.54% | 2,586 |
| Mar 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.14% | 6,069 |
| Mar 17, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | -0.23% | 14,017 |
| Mar 16, 2026 | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | -0.23% | 13,443 |
| Mar 13, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.57% | 5,284 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 0.12% | 2,008 |
| Mar 11, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | 0.24% | 4,742 |
| Mar 10, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.40% | 883 |
| Mar 9, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 0.05% | 7,458 |
| Mar 6, 2026 | 4.24 | 4.27 | 4.24 | 4.24 | 4.24 | -0.26% | 406 |
| Mar 5, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 10,168 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | -0.28% | - |
| Mar 3, 2026 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | 0.83% | 36 |
| Mar 2, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 0.76% | 262 |
| Feb 27, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | -0.07% | 8,844 |
| Feb 26, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.12% | 2,000 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | 2,101 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 0.07% | - |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.10% | 2,590 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.05% | 2,259 |
| Feb 19, 2026 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.43% | 119 |
| Feb 18, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 0.12% | - |
| Feb 17, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | 0.12% | 5,537 |
| Feb 16, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | 0.22% | 459 |
| Feb 13, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.22% | - |
| Feb 12, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.19% | 2,179 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | 0.19% | 10,147 |
| Feb 10, 2026 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | - | 10,895 |
| Feb 9, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.55% | 8,574 |
| Feb 6, 2026 | 4.18 | 4.18 | 4.15 | 4.16 | 4.15 | -0.17% | 3,478 |
| Feb 5, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 1,096 |
| Feb 4, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 0.19% | 306 |
| Feb 3, 2026 | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | -0.14% | 7,673 |
| Feb 2, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | 0.56% | 38,188 |
| Jan 30, 2026 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | 0.49% | 82 |
| Jan 29, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.02% | - |
| Jan 28, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.39% | 585 |
| Jan 27, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -0.78% | 13,028 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.79% | 525 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.15 | -0.19% | 588 |
| Jan 22, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.26% | 96 |