iShares € Covered Bond UCITS ETF - IUS6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.66	142.72	142.72	143.37	142.58	7,997
February 19, 2026	142.62	142.67	142.67	142.79	142.62	4,062
February 18, 2026	142.75	142.71	142.71	142.86	142.7	9,228
February 17, 2026	142.95	142.74	142.74	142.95	142.74	3,701
February 16, 2026	142.96	142.64	142.64	142.96	142.64	4,724
February 13, 2026	143.01	142.59	142.59	143.01	142.52	4,411
February 12, 2026	142.35	142.54	142.54	142.6	142.31	11,036
February 11, 2026	142.14	142.36	142.36	142.52	142.14	6,621
February 10, 2026	142.29	142.32	142.32	142.49	142.29	4,175
February 09, 2026	142.47	142.21	142.21	142.47	142	13,916
February 06, 2026	142.18	142.23	142.23	142.31	141.99	7,012
February 05, 2026	142.13	142.11	142.11	142.2	141.88	6,591
February 04, 2026	142.25	141.93	141.93	142.25	141.83	3,708
February 03, 2026	142.47	141.82	141.82	142.47	141.71	5,411
February 02, 2026	142.39	141.96	141.96	142.39	141.96	13,440
January 30, 2026	142.1	142.07	142.07	142.19	141.96	3,107
January 29, 2026	142.14	142.1	142.1	142.24	141.98	5,540
January 28, 2026	141.59	142.07	142.07	142.07	141.59	8,083
January 27, 2026	141.51	141.83	141.83	141.89	141.51	3,866
January 26, 2026	141.73	141.71	141.71	141.89	141.62	9,790
January 23, 2026	141.51	141.53	141.53	141.69	141.51	4,666
January 22, 2026	141.76	141.66	141.66	141.82	141.66	4,532
January 21, 2026	142.3	141.63	141.63	142.37	141.58	5,068
January 20, 2026	141.43	141.94	141.94	141.94	141.43	6,957
January 19, 2026	142.12	141.6	141.6	142.12	141.58	13,179
January 16, 2026	141.54	141.7	141.7	141.84	141.54	10,886
January 15, 2026	142.03	141.81	141.81	142.03	141.66	3,079
January 14, 2026	143.31	143.47	143.47	143.69	143.25	4,732
January 13, 2026	143.39	143.51	143.51	143.51	143.21	5,530
January 12, 2026	143.55	143.31	143.31	143.55	143.28	9,327
January 09, 2026	143.1	143.28	143.28	143.32	143.1	5,122
January 08, 2026	143.09	142.79	142.79	143.16	142.79	6,145
January 07, 2026	142.71	143.37	143.37	143.37	142.71	7,862
January 06, 2026	142.68	143.14	143.14	143.14	142.68	9,592
January 05, 2026	142.58	142.96	142.96	142.96	142.58	6,801
January 02, 2026	142.79	142.46	142.46	142.79	142.46	2,139
December 30, 2025	142.47	142.57	142.57	142.72	142.47	1,205
December 29, 2025	142.16	142.57	142.57	142.83	142.16	1,920
December 23, 2025	142.7	142.47	142.47	142.7	142.45	6,603
December 22, 2025	142.6	142.2	142.2	142.6	142.2	10,439
December 19, 2025	142.56	142.35	142.35	142.56	142.31	6,839
December 18, 2025	142.56	142.17	142.17	142.73	142.17	2,923
December 17, 2025	142.6	142.26	142.26	142.64	142.26	3,834
December 16, 2025	142.43	142.45	142.45	142.68	142.3	5,270
December 15, 2025	142.39	142.26	142.26	142.65	142.26	7,270
December 12, 2025	142.44	142.43	142.43	142.46	142.29	3,508
December 11, 2025	142.57	142.45	142.45	142.63	142.35	4,904
December 10, 2025	142.1	142.34	142.34	142.34	142.1	4,455
December 09, 2025	142.43	142.4	142.4	142.54	142.34	2,463
December 08, 2025	142.92	142.34	142.34	142.92	142.34	2,533
December 05, 2025	143.14	142.68	142.68	143.14	142.68	4,638
December 04, 2025	142.98	142.93	142.93	143.1	142.87	5,453
December 03, 2025	142.48	142.9	142.9	143.19	142.48	3,138
December 02, 2025	142.84	143	143	143.07	142.84	3,988
December 01, 2025	143.34	142.93	142.93	143.34	142.89	2,779
November 28, 2025	143.05	143.17	143.17	143.3	143.05	1,540
November 27, 2025	143.45	143.05	143.05	143.45	143.05	2,711
November 26, 2025	143	143.2	143.2	143.29	143	2,809
November 25, 2025	143.13	143.16	143.16	143.29	142.98	1,663
November 24, 2025	143.45	143.09	143.09	143.45	143.04	7,776

iShares € Covered Bond UCITS ETF (IUS6.DE) XETRA