iShares VII PLC - iShares € Govt Bond 1-3yr UCITS ETF EUR (Acc) (CSBGE3.SW) SIX

109.58

+0.08(+0.07%)

Updated at January 19, 2024 09:00AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 15, 2024	109.53	109.51	109.51	109.6	109.51	1,895
February 14, 2024	109.46	109.45	109.45	109.54	109.43	3,925
February 13, 2024	109.51	109.44	109.44	109.58	109.42	6,572
February 12, 2024	109.47	109.49	109.49	109.56	109.47	12,024
February 09, 2024	109.47	109.46	109.46	109.55	109.46	670
February 08, 2024	109.58	109.54	109.54	109.63	109.54	2,027
February 07, 2024	109.66	109.68	109.68	109.71	109.61	3,256
February 06, 2024	109.63	109.61	109.61	109.68	109.6	225
February 05, 2024	109.7	109.63	109.63	109.72	109.61	4,578
February 02, 2024	109.61	109.71	109.71	109.9	109.61	1,695
February 01, 2024	109.88	109.9	109.9	109.9	109.86	55
January 31, 2024	109.92	109.83	109.83	109.92	109.83	9,527
January 30, 2024	109.81	109.82	109.82	109.88	109.79	1,848
January 29, 2024	109.79	109.9	109.9	109.9	109.79	2,918
January 26, 2024	109.81	109.8	109.8	109.81	109.8	179
January 25, 2024	109.54	109.59	109.59	109.59	109.54	3,455
January 24, 2024	109.5	109.54	109.54	109.61	109.5	782
January 23, 2024	109.51	109.59	109.59	109.59	109.5	13,162
January 22, 2024	109.51	109.53	109.53	109.61	109.51	1,873
January 19, 2024	109.58	109.58	109.58	109.58	109.58	2,805
January 18, 2024	109.5	109.5	109.5	109.59	109.5	9,692
January 17, 2024	109.5	109.5	109.5	109.62	109.5	1,090
January 16, 2024	109.67	109.7	109.7	109.75	109.67	852
January 15, 2024	109.79	109.64	109.64	109.79	109.64	17,543
January 12, 2024	109.71	109.8	109.8	109.8	109.64	18,562
January 11, 2024	109.57	109.64	109.64	109.64	109.45	3,212
January 10, 2024	109.53	109.46	109.46	109.59	109.46	23,116
January 09, 2024	109.55	109.53	109.53	109.63	109.52	1,835
January 08, 2024	109.6	109.49	109.49	109.6	109.49	9,156
January 05, 2024	109.68	109.55	109.55	109.68	109.55	1,036
January 04, 2024	109.89	109.69	109.69	109.93	109.69	561
January 03, 2024	109.79	109.75	109.75	109.83	109.71	10,260
December 29, 2023	110	109.83	109.83	110	109.83	1,065
December 28, 2023	109.99	109.95	109.95	109.99	109.95	361
December 27, 2023	109.92	109.96	109.96	109.97	109.89	215
December 22, 2023	109.83	109.83	109.83	109.83	109.83	3,008
December 21, 2023	109.74	109.76	109.76	109.84	109.71	380
December 20, 2023	109.69	109.7	109.7	109.76	109.67	1,936
December 19, 2023	109.58	109.58	109.58	109.64	109.57	2,213
December 18, 2023	109.53	109.59	109.59	109.61	109.53	1,783
December 15, 2023	109.37	109.54	109.54	109.57	109.37	19,713
December 14, 2023	109.5	109.57	109.57	109.59	109.5	43,372
December 13, 2023	109.08	109.18	109.18	109.18	109.08	8,786
December 12, 2023	109.54	109.08	109.08	109.54	109.08	3,607
December 11, 2023	109.11	109.1	109.1	109.17	109.1	1,832
December 08, 2023	109.12	109.12	109.12	109.12	109.12	205
December 07, 2023	109.06	109.26	109.26	109.35	109.06	2,000
December 06, 2023	109.25	109.27	109.27	109.27	109.21	3,923
December 05, 2023	109.18	109.18	109.18	109.2	109.14	513
December 04, 2023	109.02	109.11	109.11	109.11	109.02	29
December 01, 2023	108.91	109.15	109.15	109.15	108.91	3,731
November 30, 2023	108.88	108.74	108.74	108.91	108.74	11,596
November 29, 2023	108.79	108.76	108.76	108.79	108.76	14,023
November 28, 2023	108.6	108.53	108.53	108.6	108.51	792
November 27, 2023	108.37	108.5	108.5	108.5	108.37	90
November 24, 2023	108.1	108.34	108.34	108.4	108.1	310
November 23, 2023	108.43	108.37	108.37	108.45	108.37	8,116
November 22, 2023	108.5	108.46	108.46	108.5	108.45	18,945
November 21, 2023	108.45	108.4	108.4	108.46	108.4	8,058
November 20, 2023	108.46	108.42	108.42	108.46	108.42	126