iShares € Govt Bond 15-30yr UCITS ETF - IBCL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.82	168.99	168.99	169.29	168.82	701
February 19, 2026	167.94	168.66	168.66	168.66	167.91	1,879
February 18, 2026	168.24	168.53	168.53	168.61	168.24	502
February 17, 2026	168.08	168.18	168.18	168.43	168.08	603
February 16, 2026	168.05	167.59	167.59	168.21	167.4	545
February 13, 2026	167.33	167.7	167.7	167.9	167.33	390
February 12, 2026	166.66	167.16	167.16	167.31	166.56	136
February 11, 2026	166.24	166.73	166.73	166.73	166	496
February 10, 2026	165.48	166.26	166.26	166.45	165.48	807
February 09, 2026	165.4	165.11	165.11	165.4	164.6	766
February 06, 2026	165.96	165.18	165.18	165.96	165.17	855
February 05, 2026	165.01	165.24	165.24	165.24	164.47	1,252
February 04, 2026	165.07	165.13	165.13	165.23	164.85	2,953
February 03, 2026	165.09	164.73	164.73	165.33	164.65	189
February 02, 2026	165.72	165.27	165.27	165.73	165.2	985
January 30, 2026	165.62	165.73	165.73	165.77	165.34	862
January 29, 2026	165.85	166.3	166.3	166.3	165.85	127
January 28, 2026	166.23	166.11	166.11	166.3	165.89	705
January 27, 2026	166.06	166.06	166.06	166.13	165.7	256
January 26, 2026	165.43	166.29	166.29	166.29	165.43	394
January 23, 2026	165.63	165.18	165.18	165.63	164.94	3,453
January 22, 2026	164.84	164.97	164.97	165.18	164.84	401
January 21, 2026	165.48	164.54	164.54	165.68	164.26	1,442
January 20, 2026	164.44	165	165	165	163.82	1,289
January 19, 2026	166.64	165.78	165.78	166.64	165.59	962
January 16, 2026	166.64	166.17	166.17	166.64	165.75	693
January 15, 2026	166.04	166.62	166.62	166.62	165.83	447
January 14, 2026	165.29	165.96	165.96	165.96	165.08	1,491
January 13, 2026	165.21	165.31	165.31	165.36	164.88	813
January 12, 2026	164.9	165.81	165.81	165.89	164.72	1,087
January 09, 2026	164.72	164.9	164.9	165.24	164.49	1,011
January 08, 2026	165.03	164.65	164.65	165.03	164.31	304
January 07, 2026	164.95	165.12	165.12	165.77	164.81	1,679
January 06, 2026	163.25	164.31	164.31	164.6	162.95	851
January 05, 2026	163.08	163.66	163.66	163.66	162.65	1,608
January 02, 2026	164.13	162.93	162.93	164.13	162.8	4,943
December 30, 2025	164.36	164.22	164.22	164.71	164.22	762
December 29, 2025	164.89	164.91	164.91	164.91	164.24	1,487
December 23, 2025	163.61	163.95	163.95	164.27	163.61	868
December 22, 2025	162.72	162.79	162.79	162.9	162.5	2,372
December 19, 2025	163.51	162.62	162.62	163.51	162.62	270
December 18, 2025	164.47	164.09	164.09	164.47	163.5	638
December 17, 2025	164.94	163.91	163.91	164.94	163.63	1,075
December 16, 2025	164.32	164.51	164.51	164.51	163.99	11,307
December 15, 2025	164.44	164.12	164.12	164.65	164.12	831
December 12, 2025	164.16	163.65	163.65	164.16	163.62	315
December 11, 2025	163.94	164.43	164.43	164.61	163.59	490
December 10, 2025	163.77	164.18	164.18	164.18	163.35	560
December 09, 2025	163.84	164.06	164.06	164.11	163.46	1,075
December 08, 2025	164.56	163.81	163.81	164.61	163.46	1,761
December 05, 2025	164.88	164.68	164.68	165.14	164.68	2,869
December 04, 2025	165.5	165.85	165.85	165.85	165.06	1,753
December 03, 2025	165.69	165.89	165.89	166.14	165.65	11,982
December 02, 2025	165.59	165.86	165.86	165.86	165.31	1,370
December 01, 2025	166.59	165.58	165.58	167.29	165.52	1,032
November 28, 2025	167.08	167.44	167.44	167.44	167.08	1,276
November 27, 2025	167.72	167.39	167.39	167.72	167.16	1,145
November 26, 2025	167.2	167.52	167.52	167.54	167	904
November 25, 2025	166.34	167.26	167.26	167.52	166.29	7,281
November 24, 2025	166.51	166.47	166.47	166.51	166.3	688

iShares € Govt Bond 15-30yr UCITS ETF (IBCL.DE) XETRA