iShares Emerging Asia Local Govt Bond UCITS ETF (IS0S.DE) XETRA
74.33
+0.042(+0.06%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
74.33
+0.042(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 74.24 | 74.33 | 74.33 | 74.43 | 74.2 | 159 |
| March 12, 2026 | 74.21 | 74.29 | 74.29 | 74.35 | 74.2 | 318 |
| March 11, 2026 | 73.95 | 74.29 | 74.29 | 74.29 | 73.95 | 1,175 |
| March 10, 2026 | 74.03 | 73.93 | 73.93 | 74.03 | 73.66 | 687 |
| March 09, 2026 | 74.57 | 73.44 | 73.44 | 74.57 | 73.44 | 71 |
| March 06, 2026 | 74.45 | 74.22 | 74.22 | 74.54 | 74.22 | 66 |
| March 05, 2026 | 74.58 | 74.51 | 74.51 | 74.58 | 74.32 | 358 |
| March 04, 2026 | 74.27 | 74.19 | 74.19 | 74.28 | 73.85 | 353 |
| March 03, 2026 | 74.29 | 74.18 | 74.18 | 74.6 | 74.18 | 526 |
| March 02, 2026 | 74.52 | 74.45 | 74.45 | 74.52 | 74.27 | 121 |
| February 27, 2026 | 74.25 | 74.33 | 74.33 | 74.41 | 74.25 | 41 |
| February 26, 2026 | 74.34 | 74.46 | 74.46 | 74.57 | 74.34 | 31 |
| February 25, 2026 | 74.35 | 74.19 | 74.19 | 74.35 | 74.19 | 320 |
| February 24, 2026 | 73.99 | 74.07 | 74.07 | 74.15 | 73.99 | 99 |
| February 23, 2026 | 73.96 | 74 | 74 | 74.14 | 73.96 | 11 |
| February 20, 2026 | 74.08 | 73.98 | 0 | 74.15 | 73.97 | 11 |
| February 19, 2026 | 73.7 | 73.91 | 0 | 73.99 | 73.7 | 31 |
| February 18, 2026 | 73.63 | 73.78 | 0 | 73.9 | 73.63 | 490 |
| February 17, 2026 | 73.63 | 73.67 | 0 | 73.86 | 73.52 | 2,755 |
| February 16, 2026 | 73.75 | 73.56 | 0 | 73.75 | 73.39 | 45 |
| February 13, 2026 | 73.4 | 73.4 | 0 | 73.66 | 73.4 | 703 |
| February 12, 2026 | 73.3 | 73.31 | 0 | 73.31 | 73.18 | 35 |
| February 11, 2026 | 72.72 | 73.03 | 0 | 73.03 | 72.72 | 85 |
| February 10, 2026 | 72.64 | 72.66 | 0 | 72.72 | 72.59 | 85 |
| February 09, 2026 | 72.87 | 72.57 | 0 | 72.96 | 72.57 | 300 |
| February 06, 2026 | 73.03 | 73.05 | 0 | 73.19 | 72.92 | 110 |
| February 05, 2026 | 73.12 | 73.18 | 0 | 73.34 | 72.98 | 564 |
| February 04, 2026 | 72.88 | 73.08 | 0 | 73.08 | 72.88 | 26 |
| February 03, 2026 | 73.29 | 73.18 | 0 | 73.53 | 73.17 | 18 |
| February 02, 2026 | 72.76 | 73.06 | 0 | 73.12 | 72.74 | 62 |
| January 30, 2026 | 72.3 | 72.65 | 0 | 72.7 | 72.3 | 406 |
| January 29, 2026 | 72.44 | 72.41 | 0 | 72.55 | 72.41 | 1 |
| January 28, 2026 | 72.57 | 72.64 | 0 | 72.69 | 72.46 | 80 |
| January 27, 2026 | 72.91 | 72.35 | 0 | 73.14 | 72.35 | 321 |
| January 26, 2026 | 72.87 | 72.79 | 0 | 72.96 | 72.64 | 450 |
| January 23, 2026 | 73.17 | 73.12 | 0 | 73.29 | 73.12 | 78 |
| January 22, 2026 | 73.38 | 73.15 | 0 | 73.43 | 73.15 | 215 |
| January 21, 2026 | 73.16 | 73.26 | 0 | 73.26 | 73.16 | 3 |
| January 20, 2026 | 73.26 | 73.05 | 0 | 73.26 | 72.91 | 144 |
| January 19, 2026 | 73.97 | 73.79 | 0 | 73.97 | 73.79 | 50 |
| January 16, 2026 | 74.15 | 74.29 | 0 | 74.3 | 74.03 | 694 |
| January 15, 2026 | 74.16 | 74.23 | 0 | 74.23 | 74 | 25 |
| January 14, 2026 | 75.3 | 75.33 | 0 | 75.46 | 75.3 | 408 |
| January 13, 2026 | 75.34 | 75.22 | 0 | 75.34 | 75.13 | 329 |
| January 12, 2026 | 75.01 | 75.31 | 0 | 75.36 | 75.01 | 16 |
| January 09, 2026 | 75.45 | 75.56 | 0 | 75.65 | 75.45 | 38 |
| January 08, 2026 | 75.6 | 75.63 | 0 | 75.63 | 75.47 | 35 |
| January 07, 2026 | 75.72 | 75.5 | 0 | 75.72 | 75.46 | 28 |
| January 06, 2026 | 75.26 | 75.33 | 0 | 75.34 | 75.26 | 404 |
| January 05, 2026 | 75.48 | 75.27 | 0 | 75.48 | 75.18 | 404 |
| January 02, 2026 | 75.49 | 75.26 | 0 | 75.49 | 75.26 | 24 |
| December 30, 2025 | 75.19 | 75.11 | 0 | 75.22 | 74.96 | 22 |
| December 29, 2025 | 74.51 | 75.12 | 0 | 75.23 | 74.51 | 361 |
| December 23, 2025 | 74.77 | 74.51 | 0 | 74.77 | 74.24 | 21 |
| December 22, 2025 | 74.83 | 74.57 | 0 | 74.85 | 74.47 | 32 |
| December 19, 2025 | 74.76 | 74.89 | 0 | 75.06 | 74.75 | 860 |
| December 18, 2025 | 74.74 | 74.84 | 0 | 74.84 | 74.74 | 41 |
| December 17, 2025 | 74.79 | 74.53 | 0 | 74.86 | 74.42 | 41 |
| December 16, 2025 | 74.42 | 74.44 | 0 | 74.55 | 74.42 | 6 |
| December 15, 2025 | 74.8 | 74.52 | 0 | 74.8 | 74.38 | 343 |