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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	186.93	186.65	186.65	186.93	186.6	337
December 03, 2025	186.96	187.04	187.04	187.13	186.91	1,196
December 02, 2025	186.83	186.8	186.8	186.91	186.66	968
December 01, 2025	187.42	186.94	186.94	187.45	186.88	2,501
November 28, 2025	187.65	187.81	187.81	187.88	187.65	897
November 27, 2025	188.01	187.9	187.9	188.01	187.68	2,179
November 26, 2025	187.64	187.99	187.99	187.99	187.61	1,305
November 25, 2025	187.24	187.79	187.79	187.9	187.24	2,474
November 24, 2025	187.33	187.29	187.29	187.33	187.18	742
November 21, 2025	187.17	187.15	187.15	187.32	187.09	1,341
November 20, 2025	187.03	186.81	186.81	187.04	186.65	2,833
November 19, 2025	187.13	186.99	186.99	187.48	186.99	1,140
November 18, 2025	187.18	186.89	186.89	187.38	186.89	811
November 17, 2025	186.94	187.1	187.1	187.23	186.94	1,967
November 14, 2025	187.06	186.96	186.96	187.26	186.96	910
November 13, 2025	187.86	187.32	187.32	188.12	187.32	1,369
November 12, 2025	190.15	190.75	188.07	190.75	190.13	3,505
November 11, 2025	190.33	190.16	187.5	190.33	190	686
November 10, 2025	189.8	190.21	187.55	190.21	189.8	1,688
November 07, 2025	189.83	189.8	189.8	190.03	189.74	1,927
November 06, 2025	189.9	189.93	189.93	190.14	189.88	1,199
November 05, 2025	190.27	190.05	190.05	190.28	189.9	1,223
November 04, 2025	190.36	190.24	190.24	190.36	190.13	1,017
November 03, 2025	190.34	190.15	190.15	190.41	190.08	4,097
October 31, 2025	190.18	190.43	190.43	190.43	190.1	670
October 30, 2025	190.12	190.16	190.16	190.3	189.96	1,829
October 29, 2025	190.32	190.34	190.34	190.46	190.23	2,523
October 28, 2025	190.32	190.2	190.2	190.49	190.2	1,357
October 27, 2025	190.02	190.17	190.17	190.25	190.02	1,082
October 24, 2025	190.65	190.02	190.02	190.78	190.02	1,059
October 23, 2025	190.98	190.74	190.74	190.98	190.74	7,558
October 22, 2025	191.25	190.89	190.89	191.25	190.89	461
October 21, 2025	191.13	191.1	191.1	191.16	190.74	3,291
October 20, 2025	190.7	190.79	190.79	190.79	190.46	3,887
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

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