iShares € Govt Bond 1-3yr UCITS ETF EUR (Dist) - IBCA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	142.16	142.21	142.21	142.25	142.16	5,357
January 13, 2026	142.13	142.2	142.2	142.2	142.13	553
January 12, 2026	142.17	142.26	142.26	142.26	142.12	9,989
January 09, 2026	142.16	142.15	142.15	142.21	142.15	1,800
January 08, 2026	142.21	142.23	142.23	142.23	142.12	2,213
January 07, 2026	142.17	142.15	142.15	142.21	142.15	3,386
January 06, 2026	142.05	142.3	142.3	142.3	142.05	1,703
January 05, 2026	142	142.01	142.01	142.04	141.99	7,529
January 02, 2026	142.67	142.01	142.01	142.67	141.9	6,118
December 30, 2025	142.03	142.03	142.03	142.07	142	1,526
December 29, 2025	141.95	142.14	142.14	142.14	141.92	2,602
December 23, 2025	141.92	141.89	141.89	141.94	141.85	2,910
December 22, 2025	141.84	141.87	141.87	141.87	141.81	927
December 19, 2025	141.9	141.86	141.86	141.91	141.82	2,678
December 18, 2025	141.88	141.88	141.88	141.93	141.82	5,328
December 17, 2025	141.86	141.85	141.85	141.88	141.81	1,820
December 16, 2025	141.81	141.8	141.8	141.87	141.79	15,609
December 15, 2025	141.84	141.79	141.79	141.84	141.76	18,066
December 12, 2025	141.73	141.79	141.79	141.79	141.72	1,692
December 11, 2025	141.67	141.73	141.73	141.76	141.67	2,566
December 10, 2025	141.71	141.71	141.71	141.71	141.59	2,242
December 09, 2025	141.68	141.7	141.7	141.73	141.66	2,684
December 08, 2025	141.79	141.67	141.67	141.82	141.67	2,418
December 05, 2025	141.9	141.83	141.83	141.9	141.82	1,440
December 04, 2025	141.88	141.87	141.87	141.91	141.84	2,436
December 03, 2025	141.9	141.88	141.88	141.93	141.8	13,587
December 02, 2025	141.85	141.88	141.88	141.9	141.83	885
December 01, 2025	141.9	141.84	141.84	141.94	141.83	2,008
November 28, 2025	141.94	141.96	141.96	142	141.9	8,215
November 27, 2025	141.94	141.96	141.96	141.96	141.9	282
November 26, 2025	141.87	141.91	141.91	141.94	141.87	1,275
November 25, 2025	141.9	141.87	141.87	141.95	141.85	9,814
November 24, 2025	141.9	141.9	141.9	141.9	141.85	6,852
November 21, 2025	141.86	141.87	141.87	141.93	141.85	3,833
November 20, 2025	141.83	141.85	141.85	141.85	141.79	1,409
November 19, 2025	141.78	141.81	141.81	141.86	141.78	3,592
November 18, 2025	141.79	141.79	141.79	141.83	141.76	2,324
November 17, 2025	141.76	141.77	141.77	141.79	141.71	44,087
November 14, 2025	141.77	141.76	141.76	141.8	141.76	4,556
November 13, 2025	141.84	141.79	141.79	141.87	141.75	1,713
November 12, 2025	141.69	141.83	141.83	141.85	141.69	3,812
November 11, 2025	141.73	141.84	141.84	141.85	141.73	1,433
November 10, 2025	141.75	141.79	141.79	141.82	141.75	2,566
November 07, 2025	141.77	141.81	141.81	141.82	141.76	2,600
November 06, 2025	141.79	141.8	141.8	141.82	141.79	1,389
November 05, 2025	141.8	141.77	141.77	141.83	141.74	2,725
November 04, 2025	141.79	141.79	141.79	141.82	141.76	3,699
November 03, 2025	141.79	141.76	141.76	141.83	141.73	5,622
October 31, 2025	141.77	141.82	141.82	141.84	141.76	1,568
October 30, 2025	141.76	141.79	141.79	141.85	141.7	2,101
October 29, 2025	141.76	141.79	141.79	141.82	141.74	2,057
October 28, 2025	141.76	141.73	141.73	141.79	141.73	725
October 27, 2025	141.74	141.72	141.72	141.79	141.72	4,586
October 24, 2025	141.87	141.71	141.71	141.88	141.71	2,939
October 23, 2025	141.89	141.82	141.82	141.9	141.82	3,160
October 22, 2025	141.9	141.89	141.89	141.91	141.82	3,445
October 21, 2025	141.86	141.85	141.85	141.88	141.81	1,597
October 20, 2025	141.85	141.85	141.85	141.85	141.79	5,394
October 17, 2025	142	141.81	141.81	142	141.81	1,592
October 16, 2025	141.84	141.82	141.82	141.85	141.79	4,917

iShares € Govt Bond 1-3yr UCITS ETF EUR (Dist) (IBCA.DE) XETRA