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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	142.03	142.24	142.24	142.38	142.03	3,095
September 25, 2025	142.46	142.24	142.24	142.46	142.1	7,285
September 24, 2025	142.37	142.35	142.35	142.57	142.26	4,426
September 23, 2025	142.9	142.26	142.26	142.9	142.26	2,523
September 22, 2025	142.28	142.45	142.45	142.54	142.23	6,353
September 19, 2025	142.67	142.3	142.3	142.67	142.3	2,545
September 18, 2025	142.29	142.34	142.34	142.63	142.29	4,848
September 17, 2025	142.41	142.63	142.63	142.63	142.38	1,932
September 16, 2025	142.4	142.42	142.42	142.51	142.29	4,690
September 15, 2025	142.71	142.33	142.33	142.71	142.33	3,719
September 12, 2025	142.21	142.35	142.35	142.48	142.21	2,413
September 11, 2025	142.71	142.44	142.44	142.75	142.44	5,174
September 10, 2025	142.7	142.71	142.71	142.73	142.54	3,036
September 09, 2025	142.66	142.7	142.7	142.8	142.51	1,946
September 08, 2025	143.03	142.51	142.51	143.03	142.51	3,643
September 05, 2025	142.79	142.65	142.65	142.88	142.51	10,651
September 04, 2025	142.57	142.6	142.6	142.68	142.34	3,702
September 03, 2025	142.55	142.54	142.54	142.55	142.21	2,776
September 02, 2025	142.43	142.26	142.26	142.43	141.97	10,214
September 01, 2025	142.84	142.32	142.32	142.84	142.24	2,713
August 29, 2025	143.04	142.45	142.45	143.04	142.4	10,421
August 28, 2025	142.76	142.54	142.54	142.76	142.45	2,898
August 27, 2025	142.32	142.65	142.65	142.65	142.32	6,744
August 26, 2025	142.37	142.55	142.55	142.59	142.26	3,443
August 25, 2025	142.65	142.22	142.22	142.65	142.04	3,317
August 22, 2025	142.04	142.35	142.35	142.54	142.04	2,961
August 21, 2025	142.48	142.25	142.25	142.55	142.04	14,010
August 20, 2025	142.85	142.55	142.55	142.85	142.14	4,598
August 19, 2025	142.35	142.34	142.34	142.35	142.17	1,743
August 18, 2025	142.25	142.22	142.22	142.34	142.07	10,306
August 15, 2025	141.93	142.03	142.03	142.32	141.93	5,296
August 14, 2025	142.44	142.28	142.28	142.6	142.28	2,336
August 13, 2025	141.64	142.39	142.39	142.55	141.64	2,775
August 12, 2025	142.23	142.03	142.03	142.57	142	1,767
August 11, 2025	142.32	142.2	142.2	142.38	142.2	4,594
August 08, 2025	142.04	142.31	142.31	142.45	142.04	4,802
August 07, 2025	142.63	142.38	142.38	142.63	142.32	2,935
August 06, 2025	142.73	142.33	142.33	142.73	142.33	9,469
August 05, 2025	142.19	142.5	142.5	142.59	142.19	2,015
August 04, 2025	142.29	142.5	142.5	142.5	141.95	8,822
August 01, 2025	142.13	142.19	142.19	142.41	141.85	8,629
July 31, 2025	142.4	142.05	142.05	142.4	141.96	3,161
July 30, 2025	142	141.9	141.9	142.2	141.81	3,524
July 29, 2025	141.97	141.96	141.96	142.15	141.86	3,602
July 28, 2025	142.38	142.04	142.04	142.38	141.87	4,519
July 25, 2025	141.27	141.76	141.76	141.89	141.27	11,399
July 24, 2025	142.53	141.89	141.89	142.53	141.88	4,849
July 23, 2025	142.17	142.34	142.34	142.49	142.17	6,161
July 22, 2025	141.67	142.35	142.35	142.44	141.67	7,915
July 21, 2025	141.68	142.26	142.26	142.45	141.68	3,410
July 18, 2025	141.32	141.88	141.88	142	141.32	1,440
July 17, 2025	142.31	141.88	141.88	142.31	141.81	5,802
July 16, 2025	143.59	143.37	141.91	143.59	143.1	1,975
July 15, 2025	143.71	143.22	141.76	143.71	143.16	3,612
July 14, 2025	143.23	142.92	141.46	143.24	142.92	5,089
July 11, 2025	142.69	143.18	141.72	143.32	142.69	9,924
July 10, 2025	143.49	143.18	141.72	143.49	143.16	7,922
July 09, 2025	142.81	143.23	141.77	143.46	142.81	5,638
July 08, 2025	143.31	143.42	141.95	143.62	143.15	5,553
July 07, 2025	144.13	143.53	142.07	144.13	143.34	3,278

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