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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	142.6	143.05	143.05	143.24	142.6	2,059
November 20, 2025	143.45	142.81	142.81	143.45	142.81	8,240
November 19, 2025	142.99	142.94	142.94	143.07	142.85	5,083
November 18, 2025	143.43	142.85	142.85	143.43	142.82	4,836
November 17, 2025	142.89	142.85	142.85	142.95	142.76	4,817
November 14, 2025	142.87	142.69	142.69	142.99	142.69	4,249
November 13, 2025	143.03	142.82	142.82	143.13	142.82	2,662
November 12, 2025	142.46	143.13	143.13	143.13	142.46	3,496
November 11, 2025	143.55	143.09	143.09	143.55	142.89	6,125
November 10, 2025	142.9	143.17	143.17	143.17	142.9	2,854
November 07, 2025	142.66	143.13	143.13	143.18	142.66	2,963
November 06, 2025	143.04	143.12	143.12	143.13	142.99	2,419
November 05, 2025	142.63	142.93	142.93	143.33	142.63	20,279
November 04, 2025	143.44	143.01	143.01	143.44	142.8	7,704
November 03, 2025	143.35	142.7	142.7	143.35	142.7	6,277
October 31, 2025	142.67	143.26	143.26	143.26	142.67	2,244
October 30, 2025	142.97	143.16	143.16	143.16	142.86	1,405
October 29, 2025	142.63	143.09	143.09	143.23	142.63	2,949
October 28, 2025	143.1	143.26	143.26	143.26	143.1	3,903
October 27, 2025	142.97	143.04	143.04	143.22	142.96	4,332
October 24, 2025	142.9	143.03	143.03	143.26	142.9	3,456
October 23, 2025	143.44	143.44	143.44	143.44	143.2	2,043
October 22, 2025	142.96	143.28	143.28	143.43	142.96	4,829
October 21, 2025	143.03	143.29	143.29	143.43	143.03	5,945
October 20, 2025	143.6	143.05	143.05	143.6	143.05	5,436
October 17, 2025	143.49	143.31	143.31	143.59	143.17	7,076
October 16, 2025	143.5	143.33	143.33	143.5	143.12	4,872
October 15, 2025	143.49	143.23	143.23	143.49	143.13	3,714
October 14, 2025	143.1	142.98	142.98	143.24	142.98	2,908
October 13, 2025	142.71	142.9	142.9	143.1	142.71	3,090
October 10, 2025	143.04	143.04	143.04	143.04	142.59	3,132
October 09, 2025	142.74	142.62	142.62	142.74	142.48	2,349
October 08, 2025	142.64	142.63	142.63	142.79	142.63	2,195
October 07, 2025	142.79	142.5	142.5	142.79	142.35	2,081
October 06, 2025	142.26	142.55	142.55	142.55	142.26	4,776
October 03, 2025	142.34	142.5	142.5	142.7	142.34	1,426
October 02, 2025	142.2	142.47	142.47	142.62	142.2	2,992
October 01, 2025	142.7	142.32	142.32	142.7	142	21,429
September 30, 2025	142.88	142.33	142.33	142.88	142.32	4,919
September 29, 2025	142.2	142.35	142.35	142.47	142.2	1,583
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

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