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

4.60

-0.0113(-0.25%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.61	4.6	4.6	4.62	4.59	65,698
February 19, 2026	4.6	4.61	4.61	4.61	4.6	77,420
February 18, 2026	4.61	4.61	4.61	4.61	4.6	119,372
February 17, 2026	4.59	4.59	4.59	4.61	4.59	53,614
February 16, 2026	4.58	4.6	4.6	4.6	4.58	55,233
February 13, 2026	4.57	4.59	4.59	4.59	4.57	41,096
February 12, 2026	4.57	4.59	4.59	4.6	4.57	97,150
February 11, 2026	4.56	4.58	4.58	4.58	4.56	202,098
February 10, 2026	4.55	4.58	4.58	4.58	4.55	41,608
February 09, 2026	4.52	4.56	4.56	4.56	4.52	43,848
February 06, 2026	4.55	4.56	4.56	4.56	4.55	129,896
February 05, 2026	4.56	4.55	4.55	4.56	4.53	277,860
February 04, 2026	4.56	4.55	4.55	4.56	4.55	169,045
February 03, 2026	4.57	4.56	4.56	4.57	4.55	87,689
February 02, 2026	4.57	4.56	4.56	4.57	4.56	176,785
January 30, 2026	4.55	4.57	4.57	4.57	4.55	45,532
January 29, 2026	4.57	4.57	4.57	4.58	4.56	98,623
January 28, 2026	4.57	4.57	4.57	4.57	4.56	125,642
January 27, 2026	4.57	4.57	4.57	4.57	4.56	183,999
January 26, 2026	4.59	4.56	4.56	4.59	4.55	66,481
January 23, 2026	4.58	4.56	4.56	4.58	4.55	429,659
January 22, 2026	4.54	4.55	4.55	4.57	4.54	94,938
January 21, 2026	4.53	4.54	4.54	4.57	4.53	157,136
January 20, 2026	4.56	4.55	4.55	4.56	4.54	55,430
January 19, 2026	4.58	4.57	4.57	4.58	4.55	120,977
January 16, 2026	4.57	4.56	4.56	4.57	4.56	63,922
January 15, 2026	4.58	4.57	4.57	4.58	4.57	99,243
January 14, 2026	4.56	4.59	4.59	4.59	4.56	188,432
January 13, 2026	4.57	4.57	4.57	4.57	4.55	271,125
January 12, 2026	4.55	4.57	4.57	4.57	4.55	89,064
January 09, 2026	4.54	4.57	4.57	4.57	4.54	59,389
January 08, 2026	4.56	4.56	4.56	4.56	4.54	279,433
January 07, 2026	4.55	4.56	4.56	4.56	4.53	328,329
January 06, 2026	4.54	4.53	4.53	4.55	4.53	202,104
January 05, 2026	4.53	4.53	4.53	4.54	4.52	156,442
January 02, 2026	4.57	4.53	4.53	4.57	4.53	48,295
December 30, 2025	4.55	4.54	4.54	4.55	4.54	99,981
December 29, 2025	4.58	4.55	4.55	4.58	4.54	385,784
December 23, 2025	4.54	4.53	4.53	4.55	4.52	42,257
December 22, 2025	4.53	4.52	4.52	4.54	4.52	32,330
December 19, 2025	4.56	4.54	4.54	4.56	4.53	317,935
December 18, 2025	4.54	4.55	4.55	4.55	4.54	892,383
December 17, 2025	4.5	4.53	4.53	4.54	4.5	96,457
December 16, 2025	4.55	4.54	4.54	4.55	4.52	222,755
December 15, 2025	4.57	4.54	4.54	4.57	4.54	191,684
December 12, 2025	4.56	4.54	4.54	4.56	4.54	28,524
December 11, 2025	4.58	4.55	4.55	4.58	4.55	118,034
December 10, 2025	4.53	4.53	4.53	4.55	4.53	70,081
December 09, 2025	4.54	4.55	4.55	4.55	4.54	151,142
December 08, 2025	4.55	4.53	4.53	4.55	4.53	253,745
December 05, 2025	4.57	4.56	4.56	4.57	4.55	67,506
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