iShares $ Corp Bond ESG SRI UCITS ETF (36BE.DE) XETRA
3.74
+0.0178(+0.48%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.74
+0.0178(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.73 | 3.74 | 3.74 | 3.74 | 3.72 | 906 |
| April 01, 2026 | 3.74 | 3.72 | 3.72 | 3.74 | 3.71 | 3,070 |
| March 31, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.72 | 14,688 |
| March 30, 2026 | 3.7 | 3.74 | 3.74 | 3.74 | 3.7 | 21,851 |
| March 27, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 7,000 |
| March 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.7 | 33,747 |
| March 25, 2026 | 3.7 | 3.72 | 3.72 | 3.72 | 3.7 | 1,480 |
| March 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1,480 |
| March 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 31,803 |
| March 20, 2026 | 3.72 | 3.7 | 3.7 | 3.72 | 3.7 | 5,500 |
| March 19, 2026 | 3.74 | 3.72 | 3.72 | 3.74 | 3.72 | 4 |
| March 18, 2026 | 3.75 | 3.74 | 3.74 | 3.75 | 3.74 | 4,037 |
| March 17, 2026 | 3.73 | 3.74 | 3.74 | 3.74 | 3.73 | 5,566 |
| March 16, 2026 | 3.75 | 3.74 | 3.74 | 3.75 | 3.74 | 6,067 |
| March 13, 2026 | 3.74 | 3.74 | 3.74 | 3.75 | 3.74 | 11,821 |
| March 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 71,480 |
| March 11, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.72 | 29,730 |
| March 10, 2026 | 3.74 | 3.73 | 3.73 | 3.74 | 3.73 | 29,730 |
| March 09, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 2,939 |
| March 06, 2026 | 3.75 | 3.75 | 3.75 | 3.76 | 3.75 | 2,768 |
| March 05, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | 8,013 |
| March 04, 2026 | 3.74 | 3.75 | 3.75 | 3.75 | 3.74 | 498 |
| March 03, 2026 | 3.74 | 3.76 | 3.76 | 3.77 | 3.74 | 9,208 |
| March 02, 2026 | 3.75 | 3.73 | 3.73 | 3.75 | 3.72 | 21,052 |
| February 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 5,313 |
| February 26, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.7 | 21,613 |
| February 25, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.7 | 21,613 |
| February 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 19,934 |
| February 23, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.7 | 810 |
| February 20, 2026 | 3.72 | 3.71 | 0 | 3.72 | 3.71 | 2,517 |
| February 19, 2026 | 3.7 | 3.71 | 0 | 3.71 | 3.7 | 810 |
| February 18, 2026 | 3.69 | 3.7 | 0 | 3.7 | 3.69 | 4,981 |
| February 17, 2026 | 3.7 | 3.7 | 0 | 3.7 | 3.7 | 1,458 |
| February 16, 2026 | 3.7 | 3.69 | 0 | 3.7 | 3.68 | 1,458 |
| February 13, 2026 | 3.68 | 3.68 | 0 | 3.68 | 3.67 | 5,382 |
| February 12, 2026 | 3.66 | 3.67 | 0 | 3.67 | 3.66 | 667 |
| February 11, 2026 | 3.65 | 3.66 | 0 | 3.66 | 3.65 | 6,363 |
| February 10, 2026 | 3.65 | 3.66 | 0 | 3.66 | 3.65 | 964,127 |
| February 09, 2026 | 3.65 | 3.65 | 0 | 3.65 | 3.64 | 9,646 |
| February 06, 2026 | 3.68 | 3.67 | 0 | 3.68 | 3.67 | 3,084 |
| February 05, 2026 | 3.66 | 3.67 | 0 | 3.67 | 3.66 | 60,151 |
| February 04, 2026 | 3.66 | 3.66 | 0 | 3.67 | 3.65 | 60,151 |
| February 03, 2026 | 3.66 | 3.66 | 0 | 3.67 | 3.66 | 8,722 |
| February 02, 2026 | 3.67 | 3.67 | 0 | 3.67 | 3.66 | 1,596 |
| January 30, 2026 | 3.62 | 3.64 | 0 | 3.64 | 3.62 | 4,452 |
| January 29, 2026 | 3.61 | 3.63 | 0 | 3.63 | 3.61 | 17,676 |
| January 28, 2026 | 3.61 | 3.63 | 0 | 3.63 | 3.61 | 38,396 |
| January 27, 2026 | 3.65 | 3.62 | 0 | 3.65 | 3.62 | 38,396 |
| January 26, 2026 | 3.67 | 3.65 | 0 | 3.67 | 3.65 | 36,653 |
| January 23, 2026 | 3.69 | 3.68 | 0 | 3.69 | 3.68 | 3,237 |
| January 22, 2026 | 3.7 | 3.69 | 0 | 3.71 | 3.69 | 1,296 |
| January 21, 2026 | 3.68 | 3.69 | 0 | 3.69 | 3.67 | 328 |
| January 20, 2026 | 3.68 | 3.67 | 0 | 3.68 | 3.66 | 6,388 |
| January 19, 2026 | 3.7 | 3.7 | 0 | 3.71 | 3.7 | 8,667 |
| January 16, 2026 | 3.73 | 3.73 | 0 | 3.73 | 3.73 | 34,307 |
| January 15, 2026 | 3.74 | 3.74 | 0 | 3.75 | 3.73 | 6,946 |
| January 14, 2026 | 3.72 | 3.72 | 0 | 3.72 | 3.71 | 2,210 |
| January 13, 2026 | 3.71 | 3.72 | 0 | 3.72 | 3.7 | 6,165 |
| January 12, 2026 | 3.7 | 3.7 | 0 | 3.71 | 3.7 | 16,993 |
| January 09, 2026 | 3.71 | 3.72 | 0 | 3.72 | 3.71 | 19,928 |