iShares V PLC - iShares Spain Govt Bond UCITS ETF EUR (Dist) - IS0P.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	153.3	153.12	153.12	153.3	152.97	1,518
December 03, 2025	153.26	153.26	153.26	153.35	153.21	1,012
December 02, 2025	153.24	153.15	153.15	153.24	152.99	2,549
December 01, 2025	152.67	153.13	153.13	153.55	152.67	2,354
November 28, 2025	153.67	153.79	153.79	153.79	153.52	5,198
November 27, 2025	153.85	153.71	153.71	153.85	153.63	960
November 26, 2025	153.51	153.79	153.79	153.8	153.49	1,828
November 25, 2025	153.23	153.66	153.66	153.66	153.23	1,191
November 24, 2025	153.36	153.29	153.29	153.46	153.25	1,507
November 21, 2025	153.16	153.15	153.15	153.5	153.15	3,738
November 20, 2025	154.26	153.06	153.06	154.26	152.98	2,975
November 19, 2025	153.25	153.26	153.26	153.43	153.15	1,119
November 18, 2025	153.27	153.12	153.12	153.38	153.12	1,319
November 17, 2025	153.12	153.25	153.25	153.34	153.12	2,285
November 14, 2025	153.34	153.04	153.04	153.34	152.98	723
November 13, 2025	153.8	153.29	153.29	153.94	153.29	884
November 12, 2025	153.6	153.84	153.84	153.84	153.47	288
November 11, 2025	153.48	153.6	153.6	153.6	153.39	420
November 10, 2025	153.26	153.46	153.46	153.54	153.26	1,380
November 07, 2025	153.35	153.37	153.37	153.53	153.22	2,654
November 06, 2025	153.43	153.59	153.59	153.59	153.35	3,970
November 05, 2025	153.63	153.39	153.39	153.9	153.29	289
November 04, 2025	153.52	153.6	153.6	153.69	153.48	1,529
November 03, 2025	153.71	153.56	153.56	153.71	153.38	3,451
October 31, 2025	153.66	153.8	153.8	153.8	153.49	4,185
October 30, 2025	153.7	153.66	153.66	153.7	153.37	1,519
October 29, 2025	153.72	153.72	153.72	153.73	153.55	1,578
October 28, 2025	153.67	153.48	153.48	153.68	153.48	1,948
October 27, 2025	153.5	153.59	153.59	153.6	153.41	538
October 24, 2025	153.9	153.42	153.42	153.99	153.39	380
October 23, 2025	154.12	154.03	154.03	154.12	153.9	978
October 22, 2025	154.23	154.07	154.07	154.28	154.07	3,206
October 21, 2025	154.12	154.1	154.1	154.14	153.95	3,020
October 20, 2025	154	153.85	153.85	154	153.73	755
October 17, 2025	154.13	153.99	153.99	154.35	153.8	2,458
October 16, 2025	154.02	154.06	154.06	154.09	153.93	4,677
October 15, 2025	153.84	154.02	154.02	154.1	153.76	2,532
October 14, 2025	153.48	153.49	153.49	153.71	153.39	2,220
October 13, 2025	153.01	153.16	153.16	153.18	152.95	465
October 10, 2025	152.82	153.13	153.13	153.13	152.62	1,464
October 09, 2025	152.79	152.43	152.43	152.79	152.43	1,463
October 08, 2025	152.63	152.69	152.69	152.85	152.6	2,239
October 07, 2025	152.2	152.31	152.31	152.34	152.07	861
October 06, 2025	152.32	152.35	152.35	152.35	152.21	639
October 03, 2025	152.4	152.56	152.56	152.6	152.4	1,977
October 02, 2025	152.38	152.35	152.35	152.47	152.29	900
October 01, 2025	152.06	152.2	152.2	152.49	151.94	374
September 30, 2025	152.28	152.2	152.2	152.35	152.09	2,922
September 29, 2025	152.03	152.07	152.07	152.18	151.85	1,414
September 26, 2025	151.5	151.64	151.64	151.82	151.32	1,464
September 25, 2025	151.69	151.56	151.56	151.88	151.38	613
September 24, 2025	151.76	151.81	151.81	151.84	151.57	720
September 23, 2025	151.63	151.61	151.61	151.89	151.61	2,079
September 22, 2025	151.67	151.81	151.81	151.9	151.67	815
September 19, 2025	151.78	151.69	151.69	151.85	151.69	1,841
September 18, 2025	152.45	151.88	151.88	152.45	151.82	10,220
September 17, 2025	152.12	152.45	152.45	152.45	152.1	1,523
September 16, 2025	152.19	151.99	151.99	152.29	151.95	1,152
September 15, 2025	151.85	152.16	152.16	152.16	151.6	366
September 12, 2025	152.03	151.63	151.63	152.03	151.63	8,740

iShares V PLC - iShares Spain Govt Bond UCITS ETF EUR (Dist) (IS0P.DE) XETRA