iShares € Govt Bond Climate UCITS ETF (SECD.DE) XETRA
Currency In EUR
AD
- 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 €860.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €858.66, while €1000 invested 1 year ago would be worth €981.93. This corresponds to total returns of -13.95%, -14.13%, -1.81%, respectively, with annualized returns of -2.52%, -3%, -1.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SECD.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4,989 |
| August 20, 2026 | 3.97 | 3.97 | 3.97 | 3.98 | 3.96 | 47,900 |
| August 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 1 |
| August 18, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 72 |
| August 17, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 5,730 |
| August 14, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 747 |
| August 13, 2026 | 4 | 4 | 4 | 4 | 4 | 747 |
| August 12, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 2,643 |
| August 11, 2026 | 4 | 3.99 | 3.99 | 4 | 3.98 | 3,295 |
| August 10, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 2,473 |
| August 07, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.98 | 1.03M |
| August 06, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 16,791 |
| August 05, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 23,317 |
| August 04, 2026 | 4 | 4 | 4 | 4 | 3.99 | 298 |
| August 03, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 15,879 |
| July 31, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 82,462 |
| July 30, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 69 |
| July 29, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 45 |
| July 28, 2026 | 4 | 4 | 4 | 4 | 4 | 3,804 |
| July 27, 2026 | 3.98 | 4 | 4 | 4 | 3.98 | 7,500 |
| July 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 9,901 |
| July 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 25,744 |
| July 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5,713 |
| July 21, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 1,439 |
| July 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 10,235 |
| July 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 18 |
| July 16, 2026 | 4.01 | 3.99 | 3.99 | 4.01 | 3.97 | 3 |
| July 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 10,590 |
| July 14, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 37,153 |
| July 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 10,228 |
| July 10, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4.05 | 25,601 |
| July 09, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 7,969 |
| July 08, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 4.05 | 476 |
| July 07, 2026 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 109 |
| July 06, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 213,888 |
| July 03, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 348 |
| July 02, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 42,500 |
| July 01, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 720 |
| June 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 892 |
| June 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1,463 |
| June 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 32,367 |
| June 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 32,367 |
| June 24, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 4,280 |
| June 23, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 7,003 |
| June 22, 2026 | 4.08 | 4.09 | 4.09 | 4.09 | 4.08 | 4,251 |
| June 19, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4.08 | 548 |
| June 18, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 512 |
| June 17, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 1,772 |
| June 16, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 961 |
| June 15, 2026 | 4.07 | 4.09 | 4.09 | 4.09 | 4.07 | 3,950 |
| June 12, 2026 | 4.03 | 4.07 | 4.07 | 4.08 | 4.03 | 304 |
| June 11, 2026 | 4.02 | 4.06 | 4.06 | 4.06 | 4.02 | 15,168 |
| June 10, 2026 | 4.03 | 4.05 | 4.05 | 4.06 | 4.03 | 9,557 |
| June 09, 2026 | 4.01 | 4.05 | 4.05 | 4.06 | 4.01 | 8,500 |
| June 08, 2026 | 4.01 | 4.06 | 4.06 | 4.06 | 4.01 | 23,225 |
| June 05, 2026 | 4.02 | 4.06 | 4.06 | 4.06 | 4.02 | 11,958 |
| June 04, 2026 | 4.01 | 4.07 | 4.07 | 4.07 | 4.01 | 1,896 |
| June 03, 2026 | 4.07 | 4.06 | 4.06 | 4.07 | 4.06 | 15,935 |
| 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 |
AD
