iShares VII PLC - iShares € Govt Bond 1-3yr UCITS ETF EUR (Acc) - CBE3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	115.35	115.33	115.33	115.35	115.28	2,530
September 25, 2025	115.34	115.27	115.27	115.34	115.25	3,053
September 24, 2025	115.3	115.3	115.3	115.34	115.27	12,662
September 23, 2025	115.37	115.29	115.29	115.37	115.26	75,512
September 22, 2025	115.22	115.3	115.3	115.35	115.22	2,180
September 19, 2025	115.35	115.29	115.29	115.35	115.26	8,492
September 18, 2025	115.35	115.27	115.27	115.36	115.27	32,842
September 17, 2025	115.35	115.23	115.23	115.5	115.23	8,747
September 16, 2025	115.33	115.29	115.29	115.36	115.25	6,486
September 15, 2025	115.28	115.26	115.26	115.3	115.22	2,503
September 12, 2025	115.27	115.24	115.24	115.29	115.21	3,474
September 11, 2025	115.31	115.29	115.29	115.38	115.22	16,016
September 10, 2025	115.34	115.33	115.33	115.5	115.28	3,441
September 09, 2025	115.4	115.32	115.32	115.4	115.31	556
September 08, 2025	115.39	115.36	115.36	115.5	115.33	85,558
September 05, 2025	115.31	115.33	115.33	115.93	115.24	3,130
September 04, 2025	115.28	115.31	115.31	115.31	115.2	1,239
September 03, 2025	115.22	115.22	115.22	115.23	115.16	1,261
September 02, 2025	115.12	115.17	115.17	115.47	115.12	16,226
September 01, 2025	115.24	115.23	115.23	118.24	114.95	3,462
August 29, 2025	115.29	115.26	115.26	115.3	115.21	1,657
August 28, 2025	115.3	115.26	115.26	115.3	115.21	1,450
August 27, 2025	115.23	115.25	115.25	115.3	115.2	1,253
August 26, 2025	115.28	115.23	115.23	115.5	115.19	3,484
August 22, 2025	115.25	115.23	115.23	115.28	115.1	10,367
August 21, 2025	115.3	115.16	115.16	115.3	115.16	5,081
August 20, 2025	115.25	115.23	115.23	115.25	115.17	420
August 19, 2025	115.22	115.14	115.14	115.22	115.13	2,621
August 18, 2025	115.19	115.19	115.19	115.2	115.12	2,659
August 15, 2025	115.17	115.13	115.13	115.25	115.13	10,674
August 14, 2025	115.22	115.21	115.21	115.27	115.16	1,839
August 13, 2025	115.08	115.21	115.21	115.21	115.08	1,462
August 12, 2025	115.15	115.12	115.12	115.16	115.07	3,547
August 11, 2025	115.09	115.11	115.11	115.18	115.09	754
August 08, 2025	115.2	115.13	115.13	115.2	115	3,182
August 07, 2025	115.23	115.19	115.19	115.25	115.15	6,954
August 06, 2025	115.2	115.18	115.18	115.27	115.13	8,827
August 05, 2025	115.22	115.17	115.17	115.23	115.14	53,806
August 04, 2025	115.58	115.19	115.19	115.58	115	1,074
August 01, 2025	115.04	115.12	115.12	115.19	115.04	8,311
July 31, 2025	115	115.04	115.04	115.1	115	257
July 30, 2025	115.33	115.04	115.04	115.33	114.77	79,457
July 29, 2025	115.04	115.06	115.06	115.14	115.03	158,375
July 28, 2025	115.31	115.1	115.1	115.31	114.76	9,502
July 25, 2025	115.04	115.03	115.03	115.06	114.94	4,980
July 24, 2025	115.25	115.07	115.07	115.35	115.05	5,789
July 23, 2025	115.27	115.27	115.27	115.3	115.19	5,978
July 22, 2025	115.5	115.3	115.3	115.5	115.17	685
July 21, 2025	115.22	115.23	115.23	115.27	115.16	11,613
July 18, 2025	115.17	115.14	115.14	115.22	115.04	1,732
July 17, 2025	115.2	115.2	115.2	115.42	115.04	45,951
July 16, 2025	115.13	115.09	115.09	115.16	115.04	36,159
July 15, 2025	115.11	115.07	115.07	115.13	114.99	1,798
July 14, 2025	115.31	115.06	115.06	115.31	114.95	2,367
July 11, 2025	115.1	114.98	114.98	115.1	114.95	9,867
July 10, 2025	115.13	115	115	115.13	114.99	5,249
July 09, 2025	114.97	115.06	115.06	115.09	114.97	5,288
July 08, 2025	115.1	115.02	115.02	115.1	114.98	753
July 07, 2025	115.2	115.07	115.07	115.21	115.04	9,510
July 04, 2025	115.28	115.12	115.12	115.28	115.06	5,588

iShares VII PLC - iShares € Govt Bond 1-3yr UCITS ETF EUR (Acc) (CBE3.L) LSE