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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	173.07	172.01	172.01	173.42	171.86	1,738
October 16, 2025	172.45	172.71	172.71	172.71	171.62	2,560
October 15, 2025	171.8	172.81	172.81	172.81	171.8	431
October 14, 2025	170.72	171.06	171.06	171.25	170.72	3,454
October 13, 2025	169.8	170.03	170.03	170.2	169.46	785
October 10, 2025	168.97	169.71	169.71	170.14	168.97	398
October 09, 2025	168.91	168.58	168.58	169.33	168.22	2,111
October 08, 2025	168.18	168.76	168.76	169.13	168.17	2,438
October 07, 2025	166.99	167.59	167.59	167.59	166.84	1,094
October 06, 2025	167.54	167.8	167.8	167.8	167.35	2,130
October 03, 2025	168.48	168.69	168.69	168.85	168.35	1,691
October 02, 2025	167.7	168.49	168.49	168.52	167.68	702
October 01, 2025	167.37	168.05	168.05	168.53	167.18	1,262
September 30, 2025	168.27	168.12	168.12	168.53	167.95	803
September 29, 2025	167.35	168.18	168.18	168.18	167.33	2,356
September 26, 2025	166.08	166.9	166.9	167.12	165.88	618
September 25, 2025	166.3	166.07	166.07	167.02	166.07	5,555
September 24, 2025	166.77	166.54	166.54	166.77	166.24	596
September 23, 2025	166.65	166.52	166.52	166.8	166.45	2,582
September 22, 2025	166.56	166.36	166.36	166.92	166.29	1,288
September 19, 2025	166.8	166.82	166.82	167.2	166.74	637
September 18, 2025	169.26	167.6	167.6	169.26	167.37	701
September 17, 2025	168.54	169.23	169.23	169.23	168.54	1,072
September 16, 2025	168.73	168.34	168.34	169.07	168.14	1,160
September 15, 2025	167.63	168.32	168.32	168.32	167.63	941
September 12, 2025	168.56	167.66	167.66	169.17	167.66	1,001
September 11, 2025	168.02	168.94	168.94	169.06	167.83	1,391
September 10, 2025	168.2	167.98	167.98	168.25	167.7	355
September 09, 2025	168.07	167.9	167.9	168.15	167.63	1,049
September 08, 2025	167.33	168.15	168.15	168.26	167.17	1,396
September 05, 2025	166.77	167.25	167.25	167.28	166.38	3,537
September 04, 2025	165.52	166.03	166.03	166.61	165.51	1,395
September 03, 2025	163.61	165.04	165.04	165.05	163.31	2,044
September 02, 2025	164.4	163.73	163.73	164.4	163.38	1,334
September 01, 2025	165.24	164.98	164.98	165.47	164.8	1,943
August 29, 2025	166.8	165.76	165.76	166.8	165.65	1,023
August 28, 2025	166.55	166.69	166.69	166.75	165.86	748
August 27, 2025	166.16	165.92	165.92	167	165.61	1,686
August 26, 2025	165.98	166.34	166.34	166.34	165.71	658
August 25, 2025	166.76	165.86	165.86	166.76	165.86	1,513
August 22, 2025	166.46	167.53	167.53	167.53	166.46	1,793
August 21, 2025	167.97	166.59	166.59	167.97	166.33	408
August 20, 2025	167.05	167.63	167.63	167.77	166.93	301
August 19, 2025	166.65	166.94	166.94	167.1	166.31	2,909
August 18, 2025	166.96	166.38	166.38	167.45	166.38	1,379
August 15, 2025	168.66	166.46	166.46	168.66	166.46	1,856
August 14, 2025	169.99	168.75	168.75	170.25	168.7	785
August 13, 2025	168.32	169.66	169.66	169.69	168.32	1,568
August 12, 2025	169.29	167.73	167.73	169.29	167.54	1,791
August 11, 2025	169.92	169.36	169.36	170.79	169.36	200
August 08, 2025	170.88	169.8	169.8	171.05	169.79	548
August 07, 2025	170.4	171.26	171.26	171.33	170.25	2,029
August 06, 2025	170.74	170.58	170.58	170.88	170.41	1,651
August 05, 2025	171.37	171.27	171.27	172.15	170.8	1,979
August 04, 2025	169.18	171.19	171.19	171.27	169	743
August 01, 2025	168.87	169.4	169.4	171	168.5	1,155
July 31, 2025	170.25	169.99	169.99	170.3	169.53	1,489
July 30, 2025	169.57	169.11	169.11	169.95	168.94	667
July 29, 2025	169.4	169.62	169.62	169.78	168.96	373
July 28, 2025	169.38	169.48	169.48	169.73	169.21	2,474

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