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
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
July 25, 2025	69.01	69.02	69.02	69.08	68.88	1,181
July 24, 2025	69.26	69.11	69.11	69.26	69.09	9,254
July 23, 2025	69.49	69.47	69.47	69.58	69.4	761
July 22, 2025	69.42	69.5	69.5	69.5	69.28	3,181
July 21, 2025	69.31	69.38	69.38	69.45	69.31	368
July 18, 2025	69.21	69.17	69.17	69.25	69.16	223
July 17, 2025	69.19	69.27	69.27	69.27	69.08	1,132
July 16, 2025	69.03	68.98	68.98	69.31	68.98	565
July 15, 2025	69.15	69.11	69.11	69.26	69.06	1,082
July 14, 2025	69.09	69.05	69.05	69.15	69.05	520
July 11, 2025	69.33	69.13	69.13	69.33	69.1	2,073
July 10, 2025	69.43	69.35	69.35	69.43	69.32	388
July 09, 2025	69.3	69.33	69.33	69.35	69.29	529
July 08, 2025	69.34	69.28	69.28	69.34	69.12	604

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