iShares $ Intermediate Credit Bond UCITS ETF (SXRF.DE) XETRA
4.24
+0.0241(+0.57%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.24
+0.0241(+0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 11,895 |
| April 01, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 5,598 |
| March 31, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.23 | 7,155 |
| March 30, 2026 | 4.22 | 4.25 | 4.25 | 4.26 | 4.22 | 37,619 |
| March 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.2 | 37,619 |
| March 26, 2026 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 48 |
| March 25, 2026 | 4.23 | 4.22 | 4.22 | 4.23 | 4.19 | 178,885 |
| March 24, 2026 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 5,924 |
| March 23, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 250 |
| March 20, 2026 | 4.22 | 4.21 | 4.21 | 4.22 | 4.2 | 415 |
| March 19, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.23 | 2,586 |
| March 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 6,069 |
| March 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 14,017 |
| March 16, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.25 | 13,443 |
| 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 |