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
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
October 15, 2025	141.78	141.85	141.85	141.85	141.73	8,800
October 14, 2025	141.73	141.73	141.73	141.77	141.71	2,229
October 13, 2025	141.62	141.68	141.68	141.74	141.62	22,416
October 10, 2025	141.54	141.63	141.63	141.63	141.53	8,105
October 09, 2025	141.52	141.49	141.49	141.57	141.49	2,084
October 08, 2025	141.49	141.55	141.55	141.57	141.46	1,866
October 07, 2025	141.46	141.49	141.49	141.49	141.42	7,432
October 06, 2025	141.44	141.43	141.43	141.47	141.36	1,428
October 03, 2025	141.43	141.43	141.43	141.48	141.41	1,389
October 02, 2025	141.46	141.43	141.43	141.46	141.39	2,565
October 01, 2025	141.39	141.41	141.41	141.45	141.34	2,037
September 30, 2025	141.41	141.41	141.41	141.41	141.35	3,724
September 29, 2025	141.33	141.39	141.39	141.41	141.32	1,194
September 26, 2025	141.33	141.37	141.37	141.37	141.3	2,313
September 25, 2025	141.37	141.32	141.32	141.38	141.26	2,139
September 24, 2025	141.3	141.34	141.34	141.36	141.29	3,521
September 23, 2025	141.38	141.35	141.35	141.38	141.31	963
September 22, 2025	141.29	141.36	141.36	141.36	141.29	618
September 19, 2025	141.34	141.32	141.32	141.35	141.26	3,036
September 18, 2025	141.35	141.34	141.34	141.4	141.32	2,155
September 17, 2025	141.27	141.32	141.32	141.36	141.27	848
September 16, 2025	141.32	141.3	141.3	141.32	141.24	3,205
September 15, 2025	141.29	141.31	141.31	141.32	141.24	2,006
September 12, 2025	141.28	141.26	141.26	141.31	141.23	1,397

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