iShares € Corp Bond 0-3Yr ESG SRI UCITS ETF (IE3E.DE) XETRA
5.50
+0.0062(+0.11%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.52 | 5.5 | 5.5 | 5.52 | 5.49 | 39,933 |
| April 01, 2026 | 5.53 | 5.49 | 5.49 | 5.53 | 5.49 | 54,185 |
| March 31, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 404,280 |
| March 30, 2026 | 5.48 | 5.49 | 5.49 | 5.49 | 5.48 | 70,436 |
| March 27, 2026 | 5.48 | 5.48 | 5.48 | 5.49 | 5.48 | 67,167 |
| March 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 19,697 |
| March 25, 2026 | 5.46 | 5.49 | 5.49 | 5.5 | 5.46 | 21,615 |
| March 24, 2026 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 32,954 |
| March 23, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.47 | 58,162 |
| March 20, 2026 | 5.5 | 5.48 | 5.48 | 5.51 | 5.48 | 151,591 |
| March 19, 2026 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 217,698 |
| March 18, 2026 | 5.5 | 5.5 | 5.5 | 5.51 | 5.5 | 106,395 |
| March 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 6,975 |
| March 16, 2026 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 194,072 |
| March 13, 2026 | 5.5 | 5.5 | 5.5 | 5.53 | 5.5 | 461,451 |
| March 12, 2026 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 149,774 |
| March 11, 2026 | 5.49 | 5.51 | 5.51 | 5.52 | 5.49 | 228,637 |
| March 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 81,744 |
| March 09, 2026 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 370,414 |
| March 06, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 24,496 |
| March 05, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 95,041 |
| March 04, 2026 | 5.53 | 5.54 | 5.54 | 5.54 | 5.52 | 142,089 |
| March 03, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 108,889 |
| March 02, 2026 | 5.55 | 5.52 | 5.52 | 5.55 | 5.52 | 70,659 |
| February 27, 2026 | 5.54 | 5.53 | 5.53 | 5.55 | 5.53 | 244,133 |
| February 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.53 | 328,418 |
| February 25, 2026 | 5.51 | 5.53 | 5.53 | 5.54 | 5.51 | 112,736 |
| February 24, 2026 | 5.54 | 5.53 | 5.53 | 5.54 | 5.53 | 37,608 |
| February 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 93,524 |
| February 20, 2026 | 5.53 | 5.53 | 0 | 5.53 | 5.52 | 45,408 |
| February 19, 2026 | 5.54 | 5.53 | 0 | 5.54 | 5.53 | 319,798 |
| February 18, 2026 | 5.54 | 5.53 | 0 | 5.54 | 5.53 | 107,196 |
| February 17, 2026 | 5.53 | 5.53 | 0 | 5.55 | 5.53 | 80,563 |
| February 16, 2026 | 5.53 | 5.53 | 0 | 5.55 | 5.53 | 303,079 |
| February 13, 2026 | 5.54 | 5.53 | 0 | 5.54 | 5.53 | 181,373 |
| February 12, 2026 | 5.53 | 5.53 | 0 | 5.53 | 5.53 | 40,973 |
| February 11, 2026 | 5.55 | 5.53 | 0 | 5.55 | 5.53 | 73,012 |
| February 10, 2026 | 5.52 | 5.53 | 0 | 5.53 | 5.52 | 31,826 |
| February 09, 2026 | 5.52 | 5.53 | 0 | 5.53 | 5.52 | 226,487 |
| February 06, 2026 | 5.52 | 5.52 | 0 | 5.53 | 5.52 | 44,989 |
| February 05, 2026 | 5.52 | 5.53 | 0 | 5.53 | 5.52 | 277,469 |
| February 04, 2026 | 5.51 | 5.52 | 0 | 5.53 | 5.51 | 247,496 |
| February 03, 2026 | 5.53 | 5.52 | 0 | 5.53 | 5.52 | 180,775 |
| February 02, 2026 | 5.53 | 5.52 | 0 | 5.53 | 5.52 | 368,436 |
| January 30, 2026 | 5.53 | 5.52 | 0 | 5.53 | 5.52 | 444,527 |
| January 29, 2026 | 5.51 | 5.53 | 0 | 5.53 | 5.51 | 109,320 |
| January 28, 2026 | 5.52 | 5.52 | 0 | 5.53 | 5.52 | 172,527 |
| January 27, 2026 | 5.53 | 5.52 | 0 | 5.55 | 5.52 | 67,499 |
| January 26, 2026 | 5.53 | 5.52 | 0 | 5.54 | 5.52 | 68,885 |
| January 23, 2026 | 5.52 | 5.52 | 0 | 5.52 | 5.52 | 179,910 |
| January 22, 2026 | 5.53 | 5.52 | 0 | 5.53 | 5.52 | 132,571 |
| January 21, 2026 | 5.53 | 5.52 | 0 | 5.53 | 5.51 | 160,072 |
| January 20, 2026 | 5.52 | 5.52 | 0 | 5.52 | 5.51 | 20,890 |
| January 19, 2026 | 5.53 | 5.51 | 0 | 5.53 | 5.51 | 122,937 |
| January 16, 2026 | 5.51 | 5.51 | 0 | 5.52 | 5.51 | 23,516 |
| January 15, 2026 | 5.54 | 5.51 | 0 | 5.54 | 5.51 | 172,640 |
| January 14, 2026 | 5.53 | 5.51 | 0 | 5.53 | 5.51 | 155,428 |
| January 13, 2026 | 5.52 | 5.51 | 0 | 5.53 | 5.51 | 102,401 |
| January 12, 2026 | 5.52 | 5.52 | 0 | 5.52 | 5.51 | 167,528 |
| January 09, 2026 | 5.53 | 5.51 | 0 | 5.53 | 5.51 | 69,847 |
