iShares € Govt Bond 3-5yr UCITS ETF - IBCN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	162.81	162.93	162.93	162.93	162.81	668
September 05, 2025	162.53	162.82	162.82	162.88	162.53	780
September 04, 2025	162.45	162.54	162.54	162.54	162.4	511
September 03, 2025	162.14	162.38	162.38	162.42	162.14	648
September 02, 2025	162.19	162.1	162.1	162.19	162.07	1,211
September 01, 2025	162.39	162.34	162.34	162.39	162.29	2,523
August 29, 2025	162.57	162.44	162.44	162.57	162.44	2,373
August 28, 2025	162.54	162.54	162.54	163.13	162.43	1,268
August 27, 2025	162.38	162.48	162.48	162.53	162.36	6,022
August 26, 2025	162.31	162.37	162.37	162.38	162.29	308
August 25, 2025	162.35	162.18	162.18	162.35	162.07	396
August 22, 2025	162.13	162.44	162.44	162.44	162.13	386
August 21, 2025	162.47	162.2	162.2	162.47	162.19	2,240
August 20, 2025	162.34	162.4	162.4	162.46	162.34	1,467
August 19, 2025	162.24	162.23	162.23	162.26	162.15	354
August 18, 2025	162.1	162.13	162.13	162.26	162.1	1,105
August 15, 2025	162.47	162.1	162.1	162.47	162.1	256
August 14, 2025	162.56	162.42	162.42	162.62	162.4	806
August 13, 2025	162.24	162.51	162.51	162.54	162.22	1,133
August 12, 2025	162.24	162.14	162.14	162.34	162.07	2,445
August 11, 2025	162.38	162.25	162.25	162.42	162.23	1,050
August 08, 2025	162.54	162.31	162.31	162.55	162.31	612
August 07, 2025	162.59	162.58	162.58	162.69	162.49	654
August 06, 2025	162.51	162.57	162.57	162.66	162.51	1,625
August 05, 2025	162.62	162.63	162.63	162.69	162.54	1,399
August 04, 2025	162.42	162.58	162.58	162.64	162.29	3,653
August 01, 2025	162.04	162.35	162.35	162.52	162.04	2,247
July 31, 2025	162.17	162.15	162.15	162.19	162.06	1,452
July 30, 2025	162.1	162.08	162.08	162.26	162.01	3,233
July 29, 2025	162.25	162.21	162.21	162.28	162.1	649
July 28, 2025	162.19	162.26	162.26	162.38	162.1	1,822
July 25, 2025	161.98	162.03	162.03	162.07	161.79	1,293
July 24, 2025	162.53	162.25	162.25	162.57	162.2	5,654
July 23, 2025	162.81	162.9	162.9	162.91	162.7	326
July 22, 2025	162.69	162.83	162.83	162.83	162.6	3,052
July 21, 2025	162.49	162.74	162.74	162.74	162.49	3,039
July 18, 2025	162.18	162.3	162.3	162.31	162.18	1,552
July 17, 2025	162.3	162.35	162.35	162.38	162.25	1,860
July 16, 2025	162.04	162.37	162.37	162.37	162.04	1,330
July 15, 2025	162.1	162.1	162.1	162.32	162.05	4,423
July 14, 2025	162.03	162.01	162.01	162.05	161.94	4,543
July 11, 2025	162.04	161.86	161.86	162.04	161.86	1,732
July 10, 2025	162.28	162.04	162.04	162.28	162.04	1,212
July 09, 2025	162.19	162.19	162.19	162.25	162.08	3,123
July 08, 2025	162.21	162.13	162.13	162.21	162.01	4,798
July 07, 2025	162.6	162.29	162.29	162.6	162.29	2,117
July 04, 2025	162.54	162.5	162.5	162.6	162.5	694
July 03, 2025	162.23	162.39	162.39	162.44	162.2	2,025
July 02, 2025	162.25	162.17	162.17	162.33	162.12	1,781
July 01, 2025	162.32	162.44	162.44	162.57	162.32	2,943
June 30, 2025	162.1	162.26	162.26	162.38	162.1	14,363
June 27, 2025	162.38	162.22	162.22	162.43	162.17	1,024
June 26, 2025	162.43	162.46	162.46	162.51	162.37	539
June 25, 2025	162.48	162.29	162.29	162.5	162.2	945
June 24, 2025	162.35	162.29	162.29	162.37	162.17	1,949
June 23, 2025	162.01	162.28	162.28	162.28	161.99	2,668
June 20, 2025	162.35	162.17	162.17	162.35	162.1	2,678
June 19, 2025	162.1	162.12	162.12	162.18	162.02	892
June 18, 2025	161.99	162.25	162.25	162.25	161.99	622
June 17, 2025	162.1	162.06	162.06	162.26	162.02	1,629

iShares € Govt Bond 3-5yr UCITS ETF (IBCN.DE) XETRA