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
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
September 11, 2025	141.38	141.31	141.31	141.38	141.31	513
September 10, 2025	142.95	142.96	142.96	143.06	142.92	16,339
September 09, 2025	142.99	142.96	142.96	143.02	142.93	4,213
September 08, 2025	142.96	143.01	143.01	143.04	142.95	1,829
September 05, 2025	142.93	142.94	142.94	143.03	142.87	9,340
September 04, 2025	142.86	142.85	142.85	142.98	142.85	3,147
September 03, 2025	142.77	142.85	142.85	142.86	142.76	1,650
September 02, 2025	142.82	142.76	142.76	142.82	142.73	8,475
September 01, 2025	142.86	142.85	142.85	142.89	142.75	8,195
August 29, 2025	142.91	142.85	142.85	142.95	142.85	1,611
August 28, 2025	142.85	142.88	142.88	142.93	142.85	2,347
August 27, 2025	142.79	142.83	142.83	142.9	142.79	4,289
August 26, 2025	142.82	142.79	142.79	142.85	142.79	3,815
August 25, 2025	142.82	142.75	142.75	142.82	142.7	3,242
August 22, 2025	142.76	142.84	142.84	142.85	142.75	1,981
August 21, 2025	142.87	142.76	142.76	142.87	142.75	1,202
August 20, 2025	142.79	142.87	142.87	142.87	142.77	1,117
August 19, 2025	142.74	142.78	142.78	142.8	142.72	1,862
August 18, 2025	142.7	142.76	142.76	142.81	142.69	5,358
August 15, 2025	142.82	142.74	142.74	142.83	142.69	4,418
August 14, 2025	142.79	142.79	142.79	142.87	142.76	5,378
August 13, 2025	142.72	142.82	142.82	142.82	142.68	891
August 12, 2025	142.7	142.69	142.69	142.75	142.64	5,080
August 11, 2025	142.75	142.73	142.73	142.75	142.67	13,327
August 08, 2025	142.79	142.7	142.7	142.79	142.7	1,936
August 07, 2025	142.82	142.79	142.79	142.82	142.74	3,197
August 06, 2025	142.79	142.81	142.81	142.81	142.73	6,228
August 05, 2025	142.79	142.77	142.77	142.81	142.74	3,212
August 04, 2025	142.7	142.76	142.76	142.81	142.66	1,427
August 01, 2025	142.61	142.71	142.71	142.79	142.59	2,162
July 31, 2025	142.64	142.65	142.65	142.65	142.57	2,020
July 30, 2025	142.65	142.62	142.62	142.69	142.57	3,062
July 29, 2025	142.7	142.66	142.66	142.7	142.63	1,148
July 28, 2025	142.6	142.68	142.68	142.7	142.6	1,760

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