iShares $ Treasury Bond 0-1yr UCITS ETF (IBCC.DE) XETRA
4.40
+0.0338(+0.77%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.39 | 4.4 | 4.4 | 4.4 | 4.38 | 246,804 |
| March 12, 2026 | 4.35 | 4.36 | 4.36 | 4.37 | 4.35 | 264,791 |
| March 11, 2026 | 4.33 | 4.34 | 4.34 | 4.34 | 4.33 | 324,649 |
| March 10, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.31 | 741,431 |
| March 09, 2026 | 4.35 | 4.33 | 4.33 | 4.36 | 4.33 | 118,083 |
| March 06, 2026 | 4.33 | 4.33 | 4.33 | 4.35 | 4.33 | 30,788 |
| March 05, 2026 | 4.33 | 4.34 | 4.34 | 4.34 | 4.32 | 61,114 |
| March 04, 2026 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 109,684 |
| March 03, 2026 | 4.31 | 4.34 | 4.34 | 4.35 | 4.31 | 374,253 |
| March 02, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.28 | 149,938 |
| February 27, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 25,789 |
| February 26, 2026 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 47,928 |
| February 25, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 39,170 |
| February 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 12,322 |
| February 23, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.24 | 51,464 |
| February 20, 2026 | 4.27 | 4.26 | 0 | 4.27 | 4.26 | 20,534 |
| February 19, 2026 | 4.25 | 4.26 | 0 | 4.27 | 4.25 | 105,847 |
| February 18, 2026 | 4.24 | 4.25 | 0 | 4.25 | 4.24 | 16,381 |
| February 17, 2026 | 4.24 | 4.24 | 0 | 4.25 | 4.24 | 49,557 |
| February 16, 2026 | 4.23 | 4.23 | 0 | 4.23 | 4.23 | 20,863 |
| February 13, 2026 | 4.23 | 4.22 | 0 | 4.23 | 4.22 | 38,216 |
| February 12, 2026 | 4.22 | 4.22 | 0 | 4.22 | 4.22 | 48,468 |
| February 11, 2026 | 4.21 | 4.22 | 0 | 4.23 | 4.21 | 706,861 |
| February 10, 2026 | 4.21 | 4.21 | 0 | 4.21 | 4.21 | 15,501 |
| February 09, 2026 | 4.23 | 4.21 | 0 | 4.23 | 4.2 | 48,917 |
| February 06, 2026 | 4.25 | 4.24 | 0 | 4.25 | 4.24 | 47,419 |
| February 05, 2026 | 4.24 | 4.25 | 0 | 4.25 | 4.24 | 102,690 |
| February 04, 2026 | 4.24 | 4.25 | 0 | 4.25 | 4.23 | 271,220 |
| February 03, 2026 | 4.24 | 4.24 | 0 | 4.25 | 4.24 | 105,655 |
| February 02, 2026 | 4.23 | 4.24 | 0 | 4.25 | 4.22 | 125,851 |
| January 30, 2026 | 4.19 | 4.22 | 0 | 4.22 | 4.19 | 123,565 |
| January 29, 2026 | 4.18 | 4.2 | 0 | 4.2 | 4.18 | 144,649 |
| January 28, 2026 | 4.18 | 4.2 | 0 | 4.2 | 4.17 | 175,200 |
| January 27, 2026 | 4.22 | 4.18 | 0 | 4.22 | 4.18 | 110,129 |
| January 26, 2026 | 4.23 | 4.21 | 0 | 4.23 | 4.21 | 110,939 |
| January 23, 2026 | 4.26 | 4.25 | 0 | 4.28 | 4.25 | 154,280 |
| January 22, 2026 | 4.28 | 4.26 | 0 | 4.28 | 4.26 | 141,004 |
| January 21, 2026 | 4.27 | 4.27 | 0 | 4.27 | 4.26 | 122,686 |
| January 20, 2026 | 4.28 | 4.26 | 0 | 4.28 | 4.25 | 284,612 |
| January 19, 2026 | 4.3 | 4.29 | 0 | 4.31 | 4.29 | 128,830 |
| January 16, 2026 | 4.31 | 4.31 | 0 | 4.32 | 4.3 | 61,790 |
| January 15, 2026 | 4.3 | 4.31 | 0 | 4.31 | 4.3 | 102,655 |
| January 14, 2026 | 4.29 | 4.29 | 0 | 4.29 | 4.29 | 52,083 |
| January 13, 2026 | 4.29 | 4.29 | 0 | 4.3 | 4.28 | 33,304 |
| January 12, 2026 | 4.28 | 4.28 | 0 | 4.28 | 4.28 | 299,060 |
| January 09, 2026 | 4.29 | 4.3 | 0 | 4.3 | 4.29 | 40,662 |
| January 08, 2026 | 4.28 | 4.29 | 0 | 4.29 | 4.28 | 34,845 |
| January 07, 2026 | 4.28 | 4.28 | 0 | 4.28 | 4.27 | 58,925 |
| January 06, 2026 | 4.26 | 4.27 | 0 | 4.28 | 4.26 | 174,335 |
| January 05, 2026 | 4.27 | 4.26 | 0 | 4.28 | 4.26 | 26,851 |
| January 02, 2026 | 4.26 | 4.25 | 0 | 4.26 | 4.25 | 101,097 |
| December 30, 2025 | 4.24 | 4.25 | 0 | 4.25 | 4.24 | 83,551 |
| December 29, 2025 | 4.24 | 4.25 | 0 | 4.25 | 4.23 | 266,731 |
| December 23, 2025 | 4.24 | 4.24 | 0 | 4.24 | 4.23 | 107,711 |
| December 22, 2025 | 4.25 | 4.24 | 0 | 4.25 | 4.24 | 382,536 |
| December 19, 2025 | 4.26 | 4.26 | 0 | 4.26 | 4.25 | 113,572 |
| December 18, 2025 | 4.25 | 4.26 | 0 | 4.26 | 4.25 | 106,006 |
| December 17, 2025 | 4.26 | 4.24 | 0 | 4.26 | 4.24 | 216,713 |
| December 16, 2025 | 4.24 | 4.24 | 0 | 4.24 | 4.22 | 82,204 |
| December 15, 2025 | 4.25 | 4.24 | 0 | 4.25 | 4.24 | 64,545 |
