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
February 20, 2026	142.72	142.72	142.72	142.73	142.67	748
February 19, 2026	142.67	142.7	142.7	142.72	142.67	4,598
February 18, 2026	142.68	142.69	142.69	142.71	142.67	4,751
February 17, 2026	142.67	142.69	142.69	142.73	142.67	1,656
February 16, 2026	142.7	142.7	142.7	142.71	142.66	1,488
February 13, 2026	142.63	142.64	142.64	142.7	142.63	1,659
February 12, 2026	142.61	142.62	142.62	142.62	142.57	5,702
February 11, 2026	142.61	142.57	142.57	142.62	142.53	6,706
February 10, 2026	142.57	142.6	142.6	142.62	142.54	1,528
February 09, 2026	142.54	142.55	142.55	142.57	142.48	16,631
February 06, 2026	142.53	142.51	142.51	142.58	142.48	4,939
February 05, 2026	142.48	142.51	142.51	142.51	142.44	4,820
February 04, 2026	142.46	142.49	142.49	142.5	142.41	7,442
February 03, 2026	142.41	142.39	142.39	142.42	142.35	1,909
February 02, 2026	142.49	142.41	142.41	142.49	142.38	4,362
January 30, 2026	142.47	142.45	142.45	142.51	142.42	5,219
January 29, 2026	142.4	142.43	142.43	142.5	142.4	2,774
January 28, 2026	142.37	142.4	142.4	142.45	142.37	1,397
January 27, 2026	142.34	142.39	142.39	142.41	142.32	646
January 26, 2026	142.28	142.32	142.32	142.35	142.28	1,989
January 23, 2026	142.37	142.19	142.19	142.38	142.19	12,368
January 22, 2026	142.31	142.32	142.32	142.33	142.29	1,119
January 21, 2026	142.33	142.28	142.28	142.35	142.28	1,406
January 20, 2026	142.34	142.29	142.29	142.34	142.24	9,507
January 19, 2026	142.36	142.28	142.28	142.36	142.26	2,068
January 16, 2026	142.29	142.23	142.23	142.29	142.13	17,440
January 15, 2026	142.28	142.3	142.3	142.3	142.21	8,742
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

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