iShares $ Intermediate Credit Bond UCITS ETF (ETR:SXRF)
Germany · Delayed Price · Currency is EUR 4.157
-0.002 (-0.04%)
Sep 23, 2026, 5:35 PM CET
ETR:SXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | - | -0.04% | 209 |
| Sep 22, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.25% | 1 |
| Sep 21, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.11% | 68 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.10% | 105 |
| Sep 17, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.50% | 450 |
| Sep 16, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.31% | 4,250 |
| Sep 15, 2026 | 4.12 | 4.12 | 4.11 | 4.12 | 4.11 | -0.10% | 1,020 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.32% | 4,279 |
| Sep 11, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.13% | - |
| Sep 10, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.36% | 1,347 |
| Sep 9, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.11 | -0.16% | 132 |
| Sep 8, 2026 | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -0.02% | - |
| Sep 7, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.08% | 26 |
| Sep 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.13% | 854 |
| Sep 3, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | - | 1,073 |
| Sep 2, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.10% | 4,179 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | 0.14% | 2,636 |
| Aug 31, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.30% | 3 |
| Aug 28, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.12% | 540 |
| Aug 27, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.08% | 1,100 |
| Aug 26, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.21% | - |
| Aug 25, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.12 | 0.16% | 3,503 |
| Aug 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.20% | - |
| Aug 21, 2026 | 4.13 | 4.13 | 4.10 | 4.11 | 4.11 | -0.13% | 185 |
| Aug 20, 2026 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | -0.16% | 945 |
| Aug 19, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.55% | 4,434 |
| Aug 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | -0.10% | 2,514 |
| Aug 17, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | -0.11% | 7,421 |
| Aug 14, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.43% | 6,976 |
| Aug 13, 2026 | 4.16 | 4.19 | 4.16 | 4.17 | 4.17 | 0.15% | 21,729 |
| Aug 12, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | 0.12% | 1 |
| Aug 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.10% | - |
| Aug 10, 2026 | 4.16 | 4.19 | 4.16 | 4.16 | 4.16 | -0.13% | 1,627 |
| Aug 7, 2026 | 4.17 | 4.20 | 4.16 | 4.16 | 4.16 | -0.23% | 803 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.09% | 79 |
| Aug 5, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 4.17 | -0.18% | 3,042 |
| Aug 4, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 0.18% | 1 |
| Aug 3, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | 0.14% | 527 |
| Jul 31, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.03% | 1,083 |
| Jul 30, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.16% | 608 |
| Jul 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.08% | 4 |
| Jul 28, 2026 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | -0.12% | 365 |
| Jul 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.16% | 7,279 |
| Jul 24, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.04% | 1,210 |
| Jul 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.10% | 12 |
| Jul 22, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -0.08% | 419 |
| Jul 21, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.09% | 3 |
| Jul 20, 2026 | 4.20 | 4.23 | 4.20 | 4.21 | 4.21 | 0.01% | 18,732 |
| Jul 17, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.04% | 23 |
| Jul 16, 2026 | 4.23 | 4.23 | 4.20 | 4.21 | 4.20 | 0.06% | 8,788 |