iShares € Govt Bond Climate UCITS ETF (SECD.DE) XETRA
4.07
-0.01609996(-0.39%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SECD.DE Historical Return
If you invested €1000 in iShares € Govt Bond Climate UCITS ETF EUR (Dist) (SECD.DE) since IPO date, it would be worth €882.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €902.35, while €1000 invested 1 year ago would be worth €999.9. This corresponds to total returns of -11.72%, -9.76%, -0.01%, respectively, with annualized returns of -2.17%, -2.03%, -0.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SECD.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 21,114 |
| June 01, 2026 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 4,138 |
| May 29, 2026 | 4.04 | 4.09 | 4.09 | 4.09 | 4.04 | 4,788 |
| May 28, 2026 | 4.02 | 4.07 | 4.07 | 4.07 | 4.02 | 10,266 |
| May 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 31,107 |
| May 26, 2026 | 4.03 | 4.08 | 4.08 | 4.08 | 4.03 | 2,274 |
| May 25, 2026 | 4.03 | 4.09 | 4.09 | 4.09 | 4.03 | 1,606 |
| May 22, 2026 | 4.01 | 4.06 | 4.06 | 4.06 | 4.01 | 1,776 |
| May 21, 2026 | 4 | 4.05 | 4.05 | 4.05 | 4 | 587 |
| May 20, 2026 | 3.98 | 4.03 | 4.03 | 4.03 | 3.98 | 3,161 |
| May 19, 2026 | 3.98 | 4.03 | 4.03 | 4.03 | 3.98 | 281 |
| May 18, 2026 | 3.97 | 4.03 | 4.03 | 4.03 | 3.97 | 2,155 |
| May 15, 2026 | 3.99 | 4.03 | 4.03 | 4.04 | 3.99 | 26,604 |
| May 14, 2026 | 4 | 4.06 | 4.06 | 4.06 | 4 | 887 |
| May 13, 2026 | 3.99 | 4.04 | 4.04 | 4.04 | 3.99 | 147 |
| May 12, 2026 | 4.01 | 4.04 | 4.04 | 4.04 | 4.01 | 404 |
| May 11, 2026 | 4.01 | 4.08 | 4.08 | 4.08 | 4.01 | 5,601 |
| May 08, 2026 | 4.01 | 4.06 | 4.06 | 4.06 | 4.01 | 2,460 |
| May 07, 2026 | 4.02 | 4.08 | 4.08 | 4.08 | 4.02 | 7,144 |
| May 06, 2026 | 4 | 4.07 | 4.07 | 4.07 | 4 | 6,774 |
| May 05, 2026 | 3.99 | 4.03 | 4.03 | 4.04 | 3.99 | 6,774 |
| May 04, 2026 | 4 | 4.04 | 4.04 | 4.04 | 4 | 673,950 |
| April 30, 2026 | 3.98 | 4.04 | 4.04 | 4.04 | 3.98 | 3,660 |
| April 29, 2026 | 3.99 | 4.04 | 4.04 | 4.04 | 3.99 | 13,770 |
| April 28, 2026 | 4 | 4.03 | 4.03 | 4.04 | 4 | 1,473 |
| April 27, 2026 | 4 | 4.05 | 4.05 | 4.05 | 4 | 2,103 |
| April 24, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 19,254 |
| April 23, 2026 | 4.03 | 4.05 | 4.05 | 4.05 | 4.03 | 1,746 |
| April 22, 2026 | 4.02 | 4.06 | 4.06 | 4.06 | 4.02 | 86 |
| April 21, 2026 | 4.05 | 4.07 | 4.07 | 4.07 | 4.05 | 18,876 |
| April 20, 2026 | 4.04 | 4.06 | 4.06 | 4.06 | 4.04 | 4,286 |
| April 17, 2026 | 4.03 | 4.05 | 4.05 | 4.05 | 4.03 | 273 |
| April 16, 2026 | 4.03 | 4.05 | 4.05 | 4.05 | 4.03 | 54,241 |
| April 15, 2026 | 4.03 | 4.05 | 4.05 | 4.05 | 4.03 | 3,227 |
| April 14, 2026 | 4 | 4.05 | 4.05 | 4.05 | 4 | 13,372 |
| April 13, 2026 | 4 | 4.03 | 4.03 | 4.03 | 4 | 9,438 |
| April 10, 2026 | 4.02 | 4.04 | 4.04 | 4.05 | 4.02 | 1,455 |
| April 09, 2026 | 4.04 | 4.05 | 4.05 | 4.06 | 4.04 | 788 |
| April 08, 2026 | 3.99 | 4.08 | 4.08 | 4.08 | 3.99 | 978,984 |
| April 07, 2026 | 4 | 4.03 | 4.03 | 4.04 | 4 | 5,533 |
| April 02, 2026 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 2,032 |
| April 01, 2026 | 3.97 | 4.05 | 4.05 | 4.06 | 3.97 | 5,144 |
| March 31, 2026 | 3.98 | 4.03 | 4.03 | 4.03 | 3.98 | 88,499 |
| March 30, 2026 | 3.96 | 4.02 | 4.02 | 4.02 | 3.96 | 18,481 |
| March 27, 2026 | 3.96 | 4 | 4 | 4 | 3.96 | 17,688 |
| March 26, 2026 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 13,257 |
| March 25, 2026 | 4 | 4.05 | 4.05 | 4.05 | 4 | 175,246 |
| March 24, 2026 | 4 | 4.02 | 4.02 | 4.04 | 4 | 26,244 |
| March 23, 2026 | 3.98 | 4.04 | 4.04 | 4.04 | 3.98 | 27,457 |
| March 20, 2026 | 4.01 | 4.04 | 4.04 | 4.05 | 3.99 | 27,457 |
| March 19, 2026 | 4 | 4.04 | 4.04 | 4.05 | 4 | 79,644 |
| March 18, 2026 | 4.03 | 4.06 | 4.06 | 4.08 | 4.03 | 1,054 |
| March 17, 2026 | 4 | 4.07 | 4.07 | 4.07 | 4 | 1,797 |
| March 16, 2026 | 4.02 | 4.05 | 4.05 | 4.06 | 4.02 | 11,045 |
| March 13, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 30,215 |
| March 12, 2026 | 4.03 | 4.05 | 4.05 | 4.06 | 4.03 | 32,733 |
| March 11, 2026 | 4.03 | 4.07 | 4.07 | 4.08 | 4.03 | 125,567 |
| March 10, 2026 | 4.04 | 4.09 | 4.09 | 4.09 | 4.04 | 246 |
| March 09, 2026 | 4.01 | 4.06 | 4.06 | 4.06 | 4.01 | 55,110 |
| March 06, 2026 | 4.06 | 4.08 | 4.08 | 4.09 | 4.06 | 2,448 |
