iShares Global AAA-AA Govt Bond UCITS ETF USD (Dist) - IS0Z.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	69.59	69.29	69.29	69.59	69.28	3,502
October 16, 2025	69.58	69.29	69.29	69.58	69.29	65
October 15, 2025	70.23	70.29	69.39	70.33	70.15	933
October 14, 2025	70.02	70.04	69.14	70.17	70.02	64,794
October 13, 2025	69.83	70.02	69.12	70.03	69.83	1,136
October 10, 2025	69.8	69.81	68.92	70.09	69.74	6,118
October 09, 2025	69.75	69.73	68.84	69.82	69.67	129
October 08, 2025	69.78	69.81	68.92	69.84	69.73	672
October 07, 2025	69.46	69.57	68.68	69.57	69.43	1,343
October 06, 2025	69.55	69.49	68.6	69.69	69.47	13,729
October 03, 2025	69.53	69.51	68.62	69.54	69.44	1,806
October 02, 2025	69.47	69.55	68.66	69.55	69.42	819
October 01, 2025	69.36	69.51	68.62	69.53	69.35	1,036
September 30, 2025	69.53	69.48	68.59	69.53	69.39	1,481
September 29, 2025	69.38	69.46	69.46	69.46	69.34	2,163
September 26, 2025	69.23	69.3	69.3	69.35	69.23	1,945
September 25, 2025	69.34	69.24	69.24	69.34	69.24	172
September 24, 2025	69.37	69.37	69.37	69.43	69.37	586
September 23, 2025	69.46	69.29	69.29	69.46	69.29	195
September 22, 2025	69.29	69.29	69.29	69.37	69.29	1
September 19, 2025	69.39	69.43	69.43	69.49	69.37	736
September 18, 2025	69.72	69.5	69.5	69.72	69.5	74
September 17, 2025	69.59	69.67	69.67	69.75	69.59	118
September 16, 2025	69.74	69.57	69.57	69.74	69.57	924
September 15, 2025	69.78	69.73	69.73	69.78	69.66	670
September 12, 2025	69.74	69.63	69.63	69.85	69.63	128
September 11, 2025	69.79	69.85	69.85	69.89	69.56	650
September 10, 2025	69.72	69.72	69.72	69.79	69.67	542
September 09, 2025	69.6	69.62	69.62	69.65	69.57	900
September 08, 2025	69.45	69.64	69.64	69.64	69.45	3,743
September 05, 2025	69.37	69.47	69.47	69.5	69.34	1,291
September 04, 2025	69.23	69.29	69.29	69.34	69.14	260
September 03, 2025	68.92	69.18	69.18	69.21	68.92	133
September 02, 2025	68.99	68.95	68.95	69.08	68.95	360
September 01, 2025	69.39	69.2	69.2	69.39	69.12	258
August 29, 2025	69.41	69.21	69.21	69.41	69.14	3,501
August 28, 2025	69.43	69.36	69.36	69.48	69.3	11,392
August 27, 2025	69.19	69.32	69.32	69.42	69.19	7,064
August 26, 2025	69.18	69.14	69.14	69.27	69.11	1,546
August 25, 2025	69.15	69.1	69.1	69.15	68.96	4,966
August 22, 2025	69.03	69.18	69.18	69.19	69.03	1,606
August 21, 2025	69.25	69.07	69.07	69.25	69.07	263
August 20, 2025	69.15	69.18	69.18	69.22	69.07	60
August 19, 2025	69.02	69.03	69.03	69.12	69.02	121
August 18, 2025	69.19	69.04	69.04	69.2	69.04	505
August 15, 2025	69.68	69.07	69.07	69.68	69.07	660
August 14, 2025	69.62	69.46	69.46	69.77	69.46	6,864
August 13, 2025	69.41	69.46	69.46	69.53	69.41	1,104
August 12, 2025	69.56	69.27	69.27	69.56	69.27	86
August 11, 2025	69.48	69.59	69.59	69.6	69.48	569
August 08, 2025	69.69	69.48	69.48	69.75	69.48	2,426
August 07, 2025	69.85	69.74	69.74	69.85	69.52	760
August 06, 2025	69.76	69.55	69.55	69.76	69.55	5,623
August 05, 2025	69.92	69.79	69.79	69.92	69.79	598
August 04, 2025	69.71	69.76	69.76	69.82	69.5	1,661
August 01, 2025	69.86	69.61	69.61	69.86	69.52	1,121
July 31, 2025	69.78	69.69	69.69	69.78	69.64	323
July 30, 2025	69.49	69.56	69.56	69.65	69.49	2
July 29, 2025	69.52	69.58	69.58	69.59	69.39	1,195
July 28, 2025	69.12	69.33	69.33	69.33	69.12	1,411

iShares Global AAA-AA Govt Bond UCITS ETF USD (Dist) (IS0Z.DE) XETRA