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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	144.21	143.57	142.11	144.21	143.44	45,499
July 03, 2025	143.89	143.51	142.04	143.94	143.37	4,095
July 02, 2025	143.91	143.34	141.88	143.91	143.26	9,381
July 01, 2025	143.97	143.6	143.6	143.97	143.5	10,566
June 30, 2025	143.32	143.17	143.17	143.5	143.17	4,800
June 27, 2025	143.9	143.14	143.14	143.9	143.14	3,539
June 26, 2025	143.43	143.38	143.38	143.69	143.38	1,608
June 25, 2025	143.01	143.31	143.31	143.68	143.01	4,680
June 24, 2025	142.99	143.47	143.47	143.54	142.99	3,064
June 23, 2025	143.79	143.36	143.36	143.79	143.2	7,326
June 20, 2025	144.25	143.32	143.32	144.25	142.92	9,598
June 19, 2025	143.28	143.32	143.32	143.57	143.27	2,428
June 18, 2025	143.24	143.44	143.44	143.53	143.2	5,559
June 17, 2025	143.25	143.42	143.42	143.49	143.12	7,336
June 16, 2025	143.68	143.54	143.54	143.68	143.06	4,936

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