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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	187.21	187.52	187.52	187.63	186.8	5,844
July 24, 2025	188.39	187.91	187.91	188.39	187.81	1,056
July 23, 2025	188.99	189.14	189.14	189.14	188.78	528
July 22, 2025	188.98	189.21	189.21	189.21	188.54	4,151
July 21, 2025	187.99	188.63	188.63	188.82	187.99	4,482
July 18, 2025	187.52	187.43	187.43	187.61	187.43	1,590
July 17, 2025	187.59	187.61	187.61	187.79	187.39	2,593
July 16, 2025	187.13	187.68	187.68	187.77	187.12	2,671
July 15, 2025	187.36	187.11	187.11	187.85	187.11	3,287
July 14, 2025	187.25	187.06	187.06	187.25	186.81	848
July 11, 2025	187.32	187.15	187.15	187.32	186.9	3,715
July 10, 2025	187.96	187.15	187.15	187.96	187.15	835
July 09, 2025	187.69	187.8	187.8	187.8	187.57	5,399
July 08, 2025	187.66	187.49	187.49	187.75	187.25	1,437
July 07, 2025	188.51	188.21	188.21	188.64	188.08	2,596
July 04, 2025	188.87	188.5	188.5	188.98	188.5	3,063
July 03, 2025	187.94	188.65	188.65	188.65	187.94	2,845
July 02, 2025	188.52	187.89	187.89	188.52	187.59	1,364
July 01, 2025	188.51	188.53	188.53	189.08	188.51	5,424
June 30, 2025	188.54	188.1	188.1	188.65	188.1	1,821
June 27, 2025	188.58	188.39	188.39	188.66	188.11	5,539
June 26, 2025	188.84	188.76	188.76	188.87	188.62	2,470
June 25, 2025	188.96	188.62	188.62	189.21	188.17	2,090
June 24, 2025	188.92	188.74	188.74	188.92	188.25	3,288
June 23, 2025	188.14	188.79	188.79	188.79	188	2,325
June 20, 2025	188.82	188.72	188.72	188.82	188.11	2,254
June 19, 2025	188.38	188.32	188.32	188.75	188.25	1,430
June 18, 2025	188.07	189.02	189.02	189.02	188.07	1,558
June 17, 2025	188.23	188.51	188.51	188.66	188.23	1,133
June 16, 2025	188.16	188.56	188.56	188.85	187.73	1,977
June 13, 2025	189.55	188.47	188.47	189.55	188.47	2,693
June 12, 2025	189.16	189.2	189.2	189.41	189.12	1,415
June 11, 2025	188.59	188.73	188.73	189	188.5	646
June 10, 2025	188.49	188.92	188.92	188.92	188.46	883
June 09, 2025	188.26	188.29	188.29	188.89	188	4,053
June 06, 2025	188.18	188.26	188.26	188.65	188.16	2,051
June 05, 2025	188.94	187.85	187.85	189.32	187.8	1,063
June 04, 2025	188.86	188.9	188.9	189	188.56	1,609
June 03, 2025	189.22	189.09	189.09	189.22	188.84	1,942
June 02, 2025	188.84	188.69	188.69	188.84	188.16	1,625
May 30, 2025	188.9	189.04	189.04	189.04	188.47	7,429
May 29, 2025	187.85	188.95	188.95	188.95	187.85	790
May 28, 2025	188.13	188.1	188.1	188.41	187.97	1,354
May 27, 2025	188.4	188.44	188.44	188.57	188.03	1,809

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