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 €838.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €852.91, while €1000 invested 1 year ago would be worth €954. This corresponds to total returns of -16.19%, -14.71%, -4.6%, respectively, with annualized returns of -2.9%, -3.13%, -4.6%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.87 | 3.86 | 3.86 | 3.88 | 3.85 | 59,558 |
| September 30, 2026 | 3.87 | 3.87 | 3.87 | 3.88 | 3.87 | 23,740 |
| September 29, 2026 | 3.87 | 3.87 | 3.87 | 3.88 | 3.87 | 1,940 |
| September 28, 2026 | 3.88 | 3.87 | 3.87 | 3.88 | 3.87 | 483 |
| September 25, 2026 | 3.88 | 3.88 | 3.88 | 3.89 | 3.88 | 354 |
| September 24, 2026 | 3.89 | 3.88 | 3.88 | 3.89 | 3.88 | 10,334 |
| September 23, 2026 | 3.92 | 3.89 | 3.89 | 3.92 | 3.89 | 891 |
| September 22, 2026 | 3.91 | 3.92 | 3.92 | 3.92 | 3.91 | 22,944 |
| September 21, 2026 | 3.91 | 3.92 | 3.92 | 3.92 | 3.91 | 1,162 |
| September 18, 2026 | 3.92 | 3.9 | 3.9 | 3.92 | 3.9 | 4,904 |
| September 17, 2026 | 3.91 | 3.92 | 3.92 | 3.92 | 3.9 | 11,291 |
| September 16, 2026 | 3.9 | 3.91 | 3.91 | 3.91 | 3.89 | 11,291 |
| September 15, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 205 |
| September 11, 2026 | 3.92 | 3.91 | 3.91 | 3.92 | 3.91 | 757 |
| September 10, 2026 | 3.93 | 3.92 | 3.92 | 3.93 | 3.92 | 147 |
| September 09, 2026 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 201 |
| September 08, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 25 |
| September 07, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 25 |
| September 04, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 20,366 |
| September 03, 2026 | 3.94 | 3.95 | 3.95 | 3.95 | 3.94 | 5,525 |
| September 02, 2026 | 3.95 | 3.94 | 3.94 | 3.95 | 3.94 | 7,870 |
| September 01, 2026 | 3.96 | 3.95 | 3.95 | 3.96 | 3.94 | 126,727 |
| August 31, 2026 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 1,685 |
| August 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 29,636 |
| August 27, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 33,637 |
| August 26, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 20 |
| August 25, 2026 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 28,698 |
| August 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 576,274 |
| 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 |
AD
