iShares Global Inflation Linked Govt Bond UCITS ETF EUR Hedged (Acc) (IS3V.DE) XETRA

4.57

+0.0081(+0.18%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.55	4.57	4.57	4.57	4.54	136,783
December 03, 2025	4.54	4.56	4.56	4.56	4.54	321,505
December 02, 2025	4.57	4.55	4.55	4.57	4.54	148,329
December 01, 2025	4.59	4.54	4.54	4.59	4.54	140,766
November 28, 2025	4.58	4.57	4.57	4.58	4.56	219,121
November 27, 2025	4.58	4.58	4.58	4.6	4.56	16,525
November 26, 2025	4.53	4.55	4.55	4.56	4.53	127,895
November 25, 2025	4.53	4.55	4.55	4.56	4.53	468,904
November 24, 2025	4.55	4.55	4.55	4.55	4.53	62,843
November 21, 2025	4.54	4.54	4.54	4.55	4.53	117,308
November 20, 2025	4.5	4.54	4.54	4.54	4.5	47,741
November 19, 2025	4.54	4.53	4.53	4.55	4.53	112,822
November 18, 2025	4.52	4.54	4.54	4.55	4.52	117,691
November 17, 2025	4.53	4.55	4.55	4.55	4.53	311,192
November 14, 2025	4.55	4.55	4.55	4.56	4.54	133,882
November 13, 2025	4.56	4.56	4.56	4.57	4.56	443,147
November 12, 2025	4.57	4.57	4.57	4.58	4.56	69,830
November 11, 2025	4.55	4.58	4.58	4.58	4.55	39,213
November 10, 2025	4.54	4.56	4.56	4.56	4.54	58,941
November 07, 2025	4.55	4.56	4.56	4.56	4.54	102,017
November 06, 2025	4.55	4.55	4.55	4.57	4.55	102,647
November 05, 2025	4.57	4.54	4.54	4.58	4.54	122,166
November 04, 2025	4.58	4.56	4.56	4.58	4.56	67,680
November 03, 2025	4.58	4.57	4.57	4.58	4.57	29,485
October 31, 2025	4.58	4.58	4.58	4.58	4.56	376,824
October 30, 2025	4.57	4.58	4.58	4.58	4.56	101,999
October 29, 2025	4.58	4.58	4.58	4.59	4.58	107,136
October 28, 2025	4.59	4.58	4.58	4.6	4.58	101,988
October 27, 2025	4.61	4.59	4.59	4.61	4.57	280,778
October 24, 2025	4.6	4.59	4.59	4.61	4.58	189,364
October 23, 2025	4.59	4.6	4.6	4.6	4.59	170,573
October 22, 2025	4.57	4.61	4.61	4.61	4.57	114,301
October 21, 2025	4.58	4.59	4.59	4.59	4.58	80,259
October 20, 2025	4.6	4.58	4.58	4.6	4.57	428,537
October 17, 2025	4.62	4.58	4.58	4.62	4.57	144,935
October 16, 2025	4.61	4.58	4.58	4.61	4.57	187,117
October 15, 2025	4.57	4.57	4.57	4.58	4.57	233,276
October 14, 2025	4.6	4.56	4.56	4.6	4.55	638,744
October 13, 2025	4.52	4.56	4.56	4.58	4.52	787,127
October 10, 2025	4.54	4.56	4.56	4.56	4.54	660,068
October 09, 2025	4.53	4.53	4.53	4.54	4.52	79,593
October 08, 2025	4.54	4.53	4.53	4.54	4.53	152,992
October 07, 2025	4.52	4.53	4.53	4.53	4.51	281,607
October 06, 2025	4.52	4.52	4.52	4.53	4.51	250,499
October 03, 2025	4.53	4.53	4.53	4.54	4.52	89,243
October 02, 2025	4.52	4.53	4.53	4.54	4.52	145,133
October 01, 2025	4.52	4.53	4.53	4.54	4.52	95,700
September 30, 2025	4.53	4.52	4.52	4.54	4.52	130,121
September 29, 2025	4.52	4.53	4.53	4.53	4.52	88,969
September 26, 2025	4.51	4.52	4.52	4.53	4.51	50,425
September 25, 2025	4.53	4.51	4.51	4.53	4.51	47,496
September 24, 2025	4.53	4.53	4.53	4.53	4.52	103,373
September 23, 2025	4.53	4.53	4.53	4.53	4.52	52,710
September 22, 2025	4.52	4.52	4.52	4.53	4.52	79,461
September 19, 2025	4.52	4.52	4.52	4.53	4.52	62,961
September 18, 2025	4.55	4.53	4.53	4.55	4.53	40,420
September 17, 2025	4.55	4.55	4.55	4.55	4.55	59,084
September 16, 2025	4.55	4.54	4.54	4.55	4.53	101,758
September 15, 2025	4.54	4.54	4.54	4.55	4.54	45,060
September 12, 2025	4.54	4.54	4.54	4.55	4.53	24,219