IShares VII EUR Govt Bond 7-10YR ETF EUR (Acc)

(CE01)
Sector: n/a
12,439.50p
59.50p 0.48
Last updated: 17:10:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 12,435.00p 12,473.00p 12,428.00p 12,439.50p 107
07/11/2024 12,470.00p 12,470.00p 12,380.00p 12,380.00p 2
06/11/2024 12,490.00p 12,490.00p 12,451.50p 12,451.50p 72
05/11/2024 12,523.00p 12,530.00p 12,523.00p 12,525.50p 112
04/11/2024 12,587.00p 12,587.00p 12,547.89p 12,577.50p 40
01/11/2024 12,581.00p 12,581.00p 12,523.00p 12,523.00p 200
31/10/2024 12,568.00p 12,632.50p 12,478.00p 12,616.50p 0
30/10/2024 12,568.00p 12,568.00p 12,515.50p 12,515.50p 24
29/10/2024 12,540.00p 12,607.50p 12,491.00p 12,500.00p 0
28/10/2024 12,540.00p 12,616.00p 12,532.50p 12,593.00p 0
25/10/2024 12,540.00p 12,654.00p 12,579.00p 12,580.00p 0
24/10/2024 12,540.00p 12,634.50p 12,563.00p 12,559.00p 0
23/10/2024 12,540.00p 12,565.50p 12,509.00p 12,559.00p 0
22/10/2024 12,540.00p 12,544.00p 12,540.00p 12,544.00p 108
21/10/2024 12,606.00p 12,679.50p 12,578.00p 12,583.50p 0
18/10/2024 12,606.00p 12,691.00p 12,570.00p 12,679.50p 0
17/10/2024 12,606.00p 12,657.40p 12,652.50p 12,652.50p 115
16/10/2024 12,606.00p 12,714.50p 12,697.49p 12,714.50p 196
15/10/2024 12,606.00p 12,644.00p 12,582.00p 12,612.50p 0
14/10/2024 12,606.00p 12,627.00p 12,585.50p 12,593.50p 0
11/10/2024 12,610.00p 12,610.00p 12,606.00p 12,606.00p 12
10/10/2024 12,640.00p 12,638.00p 12,507.00p 12,630.00p 0
09/10/2024 12,640.00p 12,685.00p 12,610.50p 12,612.00p 0
08/10/2024 12,640.00p 12,640.00p 12,639.00p 12,639.00p 1
07/10/2024 12,640.00p 12,642.00p 12,640.00p 12,642.00p 30
04/10/2024 12,686.00p 12,690.00p 12,644.50p 12,644.50p 0
03/10/2024 12,686.00p 12,807.50p 12,741.00p 12,756.50p 0
02/10/2024 12,686.00p 12,743.50p 12,666.50p 12,680.00p 0
01/10/2024 12,686.00p 12,768.50p 12,662.00p 12,743.50p 0
30/09/2024 12,686.00p 12,649.00p 12,633.00p 12,633.00p 9
27/09/2024 12,686.00p 12,693.50p 12,632.50p 12,655.50p 0
26/09/2024 12,686.00p 12,682.50p 12,619.00p 12,620.50p 0
25/09/2024 12,686.00p 12,641.00p 12,625.00p 12,625.00p 0
24/09/2024 12,686.00p 12,660.00p 12,579.00p 12,656.50p 0
23/09/2024 12,686.00p 12,649.44p 12,618.50p 12,618.50p 160
20/09/2024 12,686.00p 12,709.26p 12,657.50p 12,657.50p 49
19/09/2024 12,686.00p 12,727.50p 12,661.00p 12,687.00p 0
18/09/2024 12,686.00p 12,808.50p 12,695.00p 12,717.50p 0
17/09/2024 12,686.00p 12,841.50p 12,784.00p 12,802.50p 0
16/09/2024 12,686.00p 12,841.50p 12,779.00p 12,805.50p 0
13/09/2024 12,686.00p 12,803.04p 12,794.00p 12,781.00p 144
12/09/2024 12,686.00p 12,880.50p 12,747.50p 12,781.00p 0
11/09/2024 12,686.00p 12,871.50p 12,747.00p 12,851.50p 0
10/09/2024 12,686.00p 12,778.50p 12,713.50p 12,773.50p 0
09/09/2024 12,686.00p 12,762.50p 12,682.50p 12,752.50p 0
06/09/2024 12,686.00p 12,755.00p 12,728.00p 12,755.00p 0
05/09/2024 12,686.00p 12,711.00p 12,686.00p 12,711.00p 2
04/09/2024 12,562.00p 12,682.50p 12,622.89p 12,682.50p 39
03/09/2024 12,562.00p 12,663.00p 12,522.50p 12,620.50p 0
02/09/2024 12,562.00p 12,576.00p 12,554.35p 12,583.00p 181
30/08/2024 12,773.00p 12,621.00p 12,566.50p 12,583.00p 0
29/08/2024 12,773.00p 12,622.58p 12,589.00p 12,589.00p 23
28/08/2024 12,773.00p 12,644.00p 12,596.00p 12,623.50p 0
27/08/2024 12,773.00p 12,697.00p 12,599.50p 12,614.50p 0
26/08/2024 12,773.00p 12,838.50p 12,721.00p 12,730.50p 0
23/08/2024 12,773.00p 12,838.50p 12,721.00p 12,730.50p 0
22/08/2024 12,773.00p 12,838.50p 12,721.00p 12,730.50p 0
21/08/2024 12,773.00p 12,830.50p 12,751.50p 12,814.50p 0
20/08/2024 12,773.00p 12,805.00p 12,773.00p 12,805.00p 3
19/08/2024 12,913.00p 12,789.50p 12,744.50p 12,758.00p 0
16/08/2024 12,913.00p 12,782.00p 12,749.00p 12,749.00p 0
15/08/2024 12,913.00p 12,889.18p 12,772.00p 12,772.00p 1,758
14/08/2024 12,913.00p 12,937.00p 12,913.00p 12,937.00p 6
13/08/2024 12,903.00p 12,855.00p 12,755.50p 12,842.00p 0
12/08/2024 12,903.00p 12,813.00p 12,810.00p 12,813.00p 2
09/08/2024 12,903.00p 12,846.50p 12,762.50p 12,808.00p 0
08/08/2024 12,903.00p 12,920.00p 12,781.00p 12,791.00p 0
07/08/2024 12,903.00p 12,867.00p 12,779.50p 12,817.00p 0
06/08/2024 12,903.00p 12,903.50p 12,903.00p 12,903.50p 1
05/08/2024 12,908.00p 12,908.00p 12,862.68p 12,868.50p 127
02/08/2024 12,798.00p 12,801.50p 12,798.00p 12,801.50p 61
01/08/2024 12,586.00p 12,618.50p 12,586.00p 12,618.50p 43
31/07/2024 12,358.00p 12,596.50p 12,506.50p 12,565.00p 0
30/07/2024 12,358.00p 12,545.50p 12,471.50p 12,506.50p 0
29/07/2024 12,358.00p 12,556.50p 12,467.50p 12,490.00p 0
26/07/2024 12,358.00p 12,507.00p 12,406.00p 12,456.00p 0
25/07/2024 12,358.00p 12,487.00p 12,381.50p 12,456.00p 0
24/07/2024 12,358.00p 12,400.00p 12,381.50p 12,381.50p 0
23/07/2024 12,358.00p 12,433.00p 12,368.50p 12,400.50p 0
22/07/2024 12,358.00p 12,446.50p 12,397.00p 12,406.50p 0
19/07/2024 12,358.00p 12,429.57p 12,420.50p 12,420.50p 94
18/07/2024 12,358.00p 12,481.00p 12,393.00p 12,444.00p 0
17/07/2024 12,358.00p 12,435.00p 12,377.50p 12,426.00p 0
16/07/2024 12,358.00p 12,441.00p 12,384.50p 12,412.00p 0
15/07/2024 12,358.00p 12,395.00p 12,335.00p 12,384.50p 0
12/07/2024 12,358.00p 12,371.00p 12,339.50p 12,339.50p 4
11/07/2024 12,358.00p 12,525.00p 12,210.50p 12,386.00p 0
10/07/2024 12,358.00p 12,358.00p 12,344.00p 12,344.00p 1,500
09/07/2024 12,336.00p 12,343.14p 12,318.50p 12,318.50p 16
08/07/2024 12,336.00p 12,368.00p 12,306.50p 12,355.00p 0
05/07/2024 12,336.00p 12,336.00p 12,317.00p 12,334.00p 214
04/07/2024 12,328.00p 12,328.00p 12,282.00p 12,304.00p 4
03/07/2024 12,275.00p 12,316.50p 12,272.00p 12,316.50p 45
02/07/2024 12,260.00p 12,262.00p 12,260.00p 12,262.00p 650
01/07/2024 12,300.00p 12,305.00p 12,270.00p 12,270.00p 58
28/06/2024 12,342.00p 12,363.00p 12,286.00p 12,328.00p 0
27/06/2024 12,342.00p 12,342.00p 12,326.50p 12,326.50p 40
26/06/2024 12,407.00p 12,371.50p 12,308.50p 12,347.50p 0
25/06/2024 12,407.00p 12,415.50p 12,345.00p 12,371.50p 0
24/06/2024 12,407.00p 12,410.00p 12,369.00p 12,369.00p 99
21/06/2024 12,345.00p 12,549.00p 12,234.00p 12,378.50p 0
20/06/2024 12,345.00p 12,389.00p 12,313.50p 12,361.00p 0
19/06/2024 12,345.00p 12,345.00p 12,344.00p 12,344.50p 63
18/06/2024 12,411.00p 12,424.00p 12,338.00p 12,400.00p 0
17/06/2024 12,411.00p 12,385.50p 12,320.00p 12,347.50p 0
14/06/2024 12,411.00p 12,357.50p 12,326.56p 12,357.50p 56
13/06/2024 12,411.00p 12,288.00p 12,281.00p 12,288.00p 65
12/06/2024 12,411.00p 12,325.50p 12,139.00p 12,307.50p 0
11/06/2024 12,411.00p 12,191.00p 12,182.03p 12,191.00p 44
10/06/2024 12,411.00p 12,341.00p 12,167.50p 12,175.00p 0
07/06/2024 12,411.00p 12,411.00p 12,341.00p 12,341.00p 134
06/06/2024 12,451.00p 12,451.00p 12,437.00p 12,437.00p 717
05/06/2024 12,442.00p 12,495.00p 12,420.00p 12,480.00p 0
04/06/2024 12,442.00p 12,442.00p 12,439.00p 12,439.00p 4
03/06/2024 12,444.00p 12,437.00p 12,333.00p 12,402.50p 0
31/05/2024 12,444.00p 12,372.00p 12,301.50p 12,356.00p 0
30/05/2024 12,444.00p 12,330.50p 12,279.50p 12,327.00p 0
29/05/2024 12,444.00p 12,493.00p 12,283.00p 12,291.00p 0
28/05/2024 12,444.00p 12,440.50p 12,365.50p 12,378.50p 0
27/05/2024 12,444.00p 12,418.50p 12,370.00p 12,393.50p 0
24/05/2024 12,444.00p 12,418.50p 12,370.00p 12,393.50p 0
23/05/2024 12,444.00p 12,462.50p 12,368.50p 12,377.50p 0
22/05/2024 12,444.00p 12,448.00p 12,435.00p 12,435.00p 56
21/05/2024 12,566.00p 12,517.50p 12,480.50p 12,490.00p 0
20/05/2024 12,566.00p 12,528.00p 12,484.50p 12,492.00p 0
17/05/2024 12,566.00p 12,544.39p 12,516.00p 12,516.00p 95
16/05/2024 12,566.00p 12,664.50p 12,600.50p 12,610.00p 0
15/05/2024 12,566.00p 12,644.00p 12,526.50p 12,629.50p 0
14/05/2024 12,566.00p 12,602.50p 12,515.50p 12,530.00p 0
13/05/2024 12,566.00p 12,566.00p 12,557.50p 12,557.50p 41
10/05/2024 12,583.00p 12,614.00p 12,561.00p 12,561.00p 3