iShares $ Intermediate Credit Bond UCITS ETF (SXRF.DE) XETRA
4.27
+0.0235(+0.55%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.27
+0.0235(+0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 5,284 |
| March 12, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 2,008 |
| March 11, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 4,742 |
| March 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 883 |
| March 09, 2026 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 7,458 |
| March 06, 2026 | 4.24 | 4.24 | 4.24 | 4.27 | 4.24 | 406 |
| March 05, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 10,168 |
| March 04, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 36 |
| March 03, 2026 | 4.25 | 4.26 | 4.26 | 4.26 | 4.24 | 262 |
| March 02, 2026 | 4.23 | 4.22 | 4.22 | 4.23 | 4.21 | 262 |
| February 27, 2026 | 4.19 | 4.19 | 4.19 | 4.2 | 4.19 | 8,844 |
| February 26, 2026 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 2,000 |
| February 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2,101 |
| February 24, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 2,590 |
| February 23, 2026 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 2,590 |
| February 20, 2026 | 4.2 | 4.19 | 0 | 4.2 | 4.19 | 2,259 |
| February 19, 2026 | 4.18 | 4.19 | 0 | 4.2 | 4.18 | 119 |
| February 18, 2026 | 4.17 | 4.18 | 0 | 4.18 | 4.17 | 5,537 |
| February 17, 2026 | 4.18 | 4.17 | 0 | 4.18 | 4.17 | 5,537 |
| February 16, 2026 | 4.17 | 4.17 | 0 | 4.17 | 4.16 | 459 |
| February 13, 2026 | 4.15 | 4.16 | 0 | 4.16 | 4.15 | 2,179 |
| February 12, 2026 | 4.14 | 4.15 | 0 | 4.15 | 4.14 | 2,179 |
| February 11, 2026 | 4.14 | 4.14 | 0 | 4.14 | 4.13 | 10,147 |
| February 10, 2026 | 4.13 | 4.13 | 0 | 4.13 | 4.12 | 10,895 |
| February 09, 2026 | 4.15 | 4.13 | 0 | 4.15 | 4.13 | 8,574 |
| February 06, 2026 | 4.18 | 4.15 | 0 | 4.18 | 4.15 | 3,478 |
| February 05, 2026 | 4.15 | 4.16 | 0 | 4.16 | 4.15 | 1,096 |
| February 04, 2026 | 4.13 | 4.15 | 0 | 4.15 | 4.13 | 306 |
| February 03, 2026 | 4.15 | 4.14 | 0 | 4.15 | 4.14 | 7,673 |
| February 02, 2026 | 4.15 | 4.15 | 0 | 4.15 | 4.13 | 38,188 |
| January 30, 2026 | 4.11 | 4.13 | 0 | 4.13 | 4.1 | 82 |
| January 29, 2026 | 4.09 | 4.11 | 0 | 4.11 | 4.09 | 585 |
| January 28, 2026 | 4.09 | 4.11 | 0 | 4.11 | 4.09 | 585 |
| January 27, 2026 | 4.14 | 4.09 | 0 | 4.14 | 4.09 | 13,028 |
| January 26, 2026 | 4.15 | 4.12 | 0 | 4.15 | 4.12 | 525 |
| January 23, 2026 | 4.17 | 4.15 | 0 | 4.17 | 4.15 | 588 |
| January 22, 2026 | 4.19 | 4.16 | 0 | 4.19 | 4.16 | 96 |
| January 21, 2026 | 4.17 | 4.17 | 0 | 4.17 | 4.16 | 6,271 |
| January 20, 2026 | 4.17 | 4.16 | 0 | 4.18 | 4.16 | 112,751 |
| January 19, 2026 | 4.21 | 4.19 | 0 | 4.21 | 4.19 | 4,639 |
| January 16, 2026 | 4.2 | 4.21 | 0 | 4.22 | 4.2 | 10,322 |
| January 15, 2026 | 4.23 | 4.22 | 0 | 4.23 | 4.21 | 7,217 |
| January 14, 2026 | 4.29 | 4.3 | 0 | 4.3 | 4.29 | 1,152 |
| January 13, 2026 | 4.29 | 4.3 | 0 | 4.3 | 4.29 | 10,328 |
| January 12, 2026 | 4.3 | 4.28 | 0 | 4.3 | 4.27 | 2,758 |
| January 09, 2026 | 4.26 | 4.29 | 0 | 4.29 | 4.26 | 1,142 |
| January 08, 2026 | 4.25 | 4.29 | 0 | 4.29 | 4.25 | 1,810 |
| January 07, 2026 | 4.24 | 4.29 | 0 | 4.29 | 4.24 | 20,017 |
| January 06, 2026 | 4.23 | 4.27 | 0 | 4.27 | 4.23 | 26 |
| January 05, 2026 | 4.24 | 4.29 | 0 | 4.29 | 4.24 | 37,986 |
| January 02, 2026 | 4.23 | 4.27 | 0 | 4.27 | 4.23 | 14,832 |
| December 30, 2025 | 4.22 | 4.25 | 0 | 4.25 | 4.22 | 15,326 |
| December 29, 2025 | 4.21 | 4.25 | 0 | 4.25 | 4.21 | 15,326 |
| December 23, 2025 | 4.21 | 4.24 | 0 | 4.24 | 4.21 | 247 |
| December 22, 2025 | 4.23 | 4.25 | 0 | 4.25 | 4.23 | 366 |
| December 19, 2025 | 4.23 | 4.26 | 0 | 4.26 | 4.23 | 570 |
| December 18, 2025 | 4.22 | 4.26 | 0 | 4.26 | 4.22 | 49 |
| December 17, 2025 | 4.22 | 4.26 | 0 | 4.26 | 4.22 | 919 |
| December 16, 2025 | 4.21 | 4.24 | 0 | 4.24 | 4.21 | 2,513 |
| December 15, 2025 | 4.22 | 4.24 | 0 | 4.24 | 4.22 | 1,832 |