iShares € Govt Bond 7-10yr UCITS ETF - IBCM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	191.28	190.62	190.62	191.39	190.6	1,134
October 16, 2025	190.83	191.11	191.11	191.11	190.73	1,505
October 15, 2025	190.63	191.08	191.08	191.08	190.48	1,652
October 14, 2025	189.96	190.28	190.28	190.28	189.96	1,478
October 13, 2025	189.51	189.49	189.49	189.65	189.32	548
October 10, 2025	188.98	189.6	189.6	189.67	188.88	1,034
October 09, 2025	188.97	188.74	188.74	189.06	188.67	2,890
October 08, 2025	188.7	188.88	188.88	189.01	188.66	446
October 07, 2025	188.12	188.39	188.39	188.39	187.96	946
October 06, 2025	188.05	188.4	188.4	188.4	187.99	1,054
October 03, 2025	188.56	188.58	188.58	188.65	188.52	249
October 02, 2025	188.45	188.63	188.63	188.63	188.38	942
October 01, 2025	188.02	188.51	188.51	188.7	187.86	1,123
September 30, 2025	188.48	188.28	188.28	188.51	188.14	7,268
September 29, 2025	187.99	188.43	188.43	188.43	187.92	848
September 26, 2025	187.41	187.9	187.9	187.91	187.37	2,449
September 25, 2025	187.67	187.26	187.26	187.87	187.26	1,468
September 24, 2025	187.93	187.68	187.68	187.97	187.65	1,197
September 23, 2025	187.98	187.71	187.71	188.04	187.71	1,417
September 22, 2025	187.87	187.96	187.96	188.06	187.79	5,350
September 19, 2025	187.9	187.77	187.77	188.04	187.76	5,403
September 18, 2025	188.8	188.15	188.15	188.86	188.15	1,560
September 17, 2025	188.74	188.54	188.54	188.75	188.49	320
September 16, 2025	188.6	188.49	188.49	188.71	188.29	531
September 15, 2025	188.37	188.4	188.4	188.6	188.3	1,188
September 12, 2025	188.67	188.23	188.23	188.83	188.12	1,589
September 11, 2025	188.94	189.11	189.11	189.15	188.69	3,020
September 10, 2025	188.88	188.79	188.79	188.96	188.72	1,368
September 09, 2025	188.81	188.81	188.81	188.87	188.58	733
September 08, 2025	188.64	188.86	188.86	188.9	188.54	3,171
September 05, 2025	188.03	188.64	188.64	188.66	187.88	1,107
September 04, 2025	187.38	187.55	187.55	187.93	187.28	2,300
September 03, 2025	186.78	187.15	187.15	187.19	186.39	753
September 02, 2025	186.81	186.51	186.51	186.81	186.29	2,121
September 01, 2025	187.32	187.34	187.34	187.47	187.07	1,805
August 29, 2025	187.77	187.63	187.63	187.83	187.49	2,509
August 28, 2025	187.74	188.03	188.03	188.03	187.54	1,440
August 27, 2025	187.34	187.67	187.67	187.69	187.22	856
August 26, 2025	187.21	187.6	187.6	187.6	187.13	1,127
August 25, 2025	187.66	187.28	187.28	187.66	187	2,328
August 22, 2025	187.17	187.83	187.83	187.83	187.17	946
August 21, 2025	187.94	187.19	187.19	187.94	187.19	876
August 20, 2025	187.41	187.99	187.99	187.99	187.41	4,850
August 19, 2025	187.26	187.54	187.54	187.56	187.13	643
August 18, 2025	187.32	187.21	187.21	187.68	187.18	585
August 15, 2025	188.22	187.13	187.13	188.22	187.13	807
August 14, 2025	188.63	188.07	188.07	188.95	188.07	877
August 13, 2025	187.73	188.61	188.61	188.61	187.73	1,458
August 12, 2025	188.11	187.58	187.58	188.22	187.5	1,268
August 11, 2025	188.28	188.21	188.21	188.7	188.11	3,927
August 08, 2025	188.92	188.34	188.34	188.92	188.28	734
August 07, 2025	188.76	189.1	189.1	189.1	188.57	1,529
August 06, 2025	188.84	188.83	188.83	188.97	188.68	1,952
August 05, 2025	189.06	189.17	189.17	189.2	188.75	931
August 04, 2025	188.08	189.06	189.06	189.06	188.08	1,709
August 01, 2025	187.48	188.09	188.09	188.64	187.39	1,260
July 31, 2025	188.13	187.83	187.83	188.13	187.83	3,513
July 30, 2025	187.87	187.75	187.75	188.19	187.66	1,904
July 29, 2025	188.01	187.87	187.87	188.11	187.75	2,812
July 28, 2025	187.72	188.1	188.1	188.13	187.66	4,540

iShares € Govt Bond 7-10yr UCITS ETF (IBCM.DE) XETRA