Market data

Select a section

IShares VII EUR Gov Bnd 1-3Y Ucits ETF (Acc)

(CE31)
Sector: n/a
9,954.50p
-43.50p -0.44
Last updated: 16:41:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 9,986.00p 9,998.00p 9,982.00p 9,998.00p 1
15/07/2025 9,985.00p 10,008.00p 9,975.00p 9,975.00p 4
14/07/2025 9,985.00p 10,001.00p 9,985.00p 9,995.50p 15
11/07/2025 9,922.00p 9,960.00p 9,920.00p 9,960.00p 3,905
10/07/2025 9,925.00p 9,930.20p 9,905.50p 9,905.50p 350
09/07/2025 9,925.00p 9,915.50p 9,910.00p 9,915.50p 0
08/07/2025 9,925.00p 9,934.40p 9,919.00p 9,926.50p 977
07/07/2025 9,925.00p 9,932.71p 9,899.50p 9,899.50p 104
04/07/2025 9,924.00p 9,942.00p 9,917.47p 9,942.00p 516
03/07/2025 9,878.00p 9,945.00p 9,913.50p 9,913.50p 0
02/07/2025 9,878.00p 9,951.50p 9,878.00p 9,951.50p 2,625
01/07/2025 9,859.00p 9,880.50p 9,854.00p 9,880.50p 1,516
30/06/2025 9,854.00p 9,860.00p 9,842.00p 9,860.00p 75
27/06/2025 9,804.00p 9,824.44p 9,814.00p 9,822.00p 127
26/06/2025 9,804.00p 9,933.50p 9,724.50p 9,802.00p 0
25/06/2025 9,804.00p 9,815.00p 9,803.00p 9,815.00p 27
24/06/2025 9,823.00p 9,832.00p 9,798.58p 9,809.00p 44
23/06/2025 9,829.00p 9,846.00p 9,829.00p 9,832.00p 794
20/06/2025 9,825.00p 9,838.00p 9,824.00p 9,831.00p 0
19/06/2025 9,825.00p 9,825.00p 9,813.00p 9,813.00p 805
18/06/2025 9,819.00p 9,834.00p 9,819.00p 9,834.00p 168
17/06/2025 9,801.00p 9,802.50p 9,797.00p 9,802.50p 1,508
16/06/2025 9,786.00p 9,802.00p 9,780.00p 9,798.00p 1,239
13/06/2025 9,791.00p 9,803.00p 9,771.50p 9,771.50p 2
12/06/2025 9,791.00p 9,815.00p 9,772.00p 9,792.00p 65
11/06/2025 9,716.00p 9,744.50p 9,702.00p 9,744.50p 3
10/06/2025 9,714.00p 9,718.00p 9,711.50p 9,711.50p 1
09/06/2025 9,677.00p 9,687.00p 9,676.00p 9,676.00p 0
06/06/2025 9,677.00p 9,683.00p 9,672.00p 9,674.50p 177
05/06/2025 9,677.00p 9,695.65p 9,670.50p 9,670.50p 2,637
04/06/2025 9,704.00p 9,683.00p 9,681.30p 9,682.00p 2,632
03/06/2025 9,704.00p 9,723.00p 9,677.00p 9,677.00p 3,430
02/06/2025 9,701.00p 9,701.00p 9,691.00p 9,700.00p 4
30/05/2025 9,672.00p 9,687.00p 9,666.00p 9,682.00p 769
29/05/2025 9,615.00p 9,685.00p 9,613.00p 9,685.00p 1,829
28/05/2025 9,653.00p 9,650.00p 9,634.00p 9,638.00p 2
27/05/2025 9,653.00p 9,660.00p 9,625.00p 9,642.00p 73
26/05/2025 9,698.00p 9,671.00p 9,643.00p 9,651.00p 3
23/05/2025 9,698.00p 9,671.00p 9,643.00p 9,651.00p 3
22/05/2025 9,698.00p 9,704.00p 9,653.00p 9,653.00p 2
21/05/2025 9,698.00p 9,703.00p 9,682.00p 9,682.00p 6
20/05/2025 9,658.00p 9,668.70p 9,665.00p 9,667.00p 1
19/05/2025 9,658.00p 9,668.00p 9,661.00p 9,665.00p 24
16/05/2025 9,658.00p 9,658.00p 9,644.00p 9,644.00p 777
15/05/2025 9,665.00p 9,665.00p 9,657.50p 9,657.50p 779
14/05/2025 9,652.00p 9,668.00p 9,627.00p 9,649.00p 840
13/05/2025 9,646.00p 9,658.00p 9,628.00p 9,641.00p 1,143
12/05/2025 9,662.00p 9,675.02p 9,638.00p 9,638.00p 2,662
09/05/2025 9,736.00p 9,733.00p 9,726.50p 9,726.50p 1
08/05/2025 9,736.00p 9,768.00p 9,732.00p 9,735.50p 3
07/05/2025 9,774.00p 9,786.00p 9,769.00p 9,771.00p 12
06/05/2025 9,774.00p 9,785.00p 9,736.80p 9,747.00p 1,979
05/05/2025 9,791.00p 9,795.00p 9,778.00p 9,786.00p 78
02/05/2025 9,791.00p 9,795.00p 9,778.00p 9,786.00p 78
01/05/2025 9,758.00p 9,787.00p 9,747.80p 9,749.50p 1
30/04/2025 9,758.00p 9,794.35p 9,758.00p 9,763.00p 4,870
29/04/2025 9,789.00p 9,766.00p 9,739.00p 9,763.50p 54
28/04/2025 9,789.00p 9,801.00p 9,756.00p 9,756.00p 795
25/04/2025 9,809.00p 9,809.00p 9,785.00p 9,799.00p 3,154
24/04/2025 9,819.00p 9,826.80p 9,806.00p 9,809.00p 929
23/04/2025 9,837.00p 9,844.00p 9,810.00p 9,831.50p 47
22/04/2025 9,874.00p 9,876.00p 9,841.92p 9,852.00p 87
21/04/2025 9,830.00p 9,847.50p 9,829.00p 9,847.50p 559
18/04/2025 9,830.00p 9,847.50p 9,829.00p 9,847.50p 559
17/04/2025 9,830.00p 9,847.50p 9,829.00p 9,847.50p 559
16/04/2025 9,826.00p 9,850.00p 9,808.00p 9,844.00p 893
15/04/2025 9,853.00p 9,853.00p 9,791.50p 9,791.50p 1,087
14/04/2025 9,940.00p 9,940.00p 9,863.03p 9,882.00p 531
11/04/2025 9,956.00p 9,960.78p 9,927.00p 9,941.00p 1,312
10/04/2025 9,793.00p 9,886.85p 9,793.00p 9,878.50p 905
09/04/2025 9,862.00p 9,925.00p 9,860.90p 9,910.00p 12,165
08/04/2025 9,813.00p 9,813.00p 9,769.00p 9,783.00p 12,814
07/04/2025 9,790.00p 9,821.00p 9,779.00p 9,821.00p 1,934
04/04/2025 9,572.00p 9,724.09p 9,668.00p 9,724.00p 451
03/04/2025 9,572.00p 9,643.00p 9,572.00p 9,637.00p 142
02/04/2025 9,532.00p 9,553.00p 9,531.00p 9,549.00p 39
01/04/2025 9,550.00p 9,558.00p 9,539.00p 9,539.00p 858
31/03/2025 9,539.00p 9,557.00p 9,538.00p 9,546.00p 972
28/03/2025 9,492.00p 9,543.00p 9,490.00p 9,543.00p 56
27/03/2025 9,496.00p 9,514.00p 9,496.00p 9,498.50p 164
26/03/2025 9,522.00p 9,534.00p 9,522.00p 9,534.00p 51
25/03/2025 9,536.00p 9,514.00p 9,502.50p 9,502.50p 2
24/03/2025 9,536.00p 9,536.00p 9,522.00p 9,525.50p 860
21/03/2025 9,538.00p 9,548.00p 9,531.00p 9,545.00p 48
20/03/2025 9,540.00p 9,540.00p 9,521.50p 9,521.50p 2,793
19/03/2025 9,565.00p 9,570.00p 9,544.00p 9,544.00p 29
18/03/2025 9,569.00p 9,587.50p 9,564.00p 9,572.00p 0
17/03/2025 9,569.00p 9,578.00p 9,552.00p 9,567.50p 0
14/03/2025 9,569.00p 9,578.00p 9,566.00p 9,578.00p 1,703
13/03/2025 9,538.00p 9,544.00p 9,538.00p 9,544.00p 850
12/03/2025 9,560.00p 9,575.00p 9,558.50p 9,558.50p 473
11/03/2025 9,586.00p 9,601.00p 9,586.00p 9,593.50p 855
10/03/2025 9,525.00p 9,546.50p 9,525.00p 9,546.50p 55
07/03/2025 9,468.00p 9,672.00p 9,434.00p 9,538.00p 0
06/03/2025 9,468.00p 9,525.00p 9,519.00p 9,525.00p 0
05/03/2025 9,468.00p 9,508.00p 9,466.00p 9,508.00p 1,031
04/03/2025 9,412.00p 9,433.00p 9,433.00p 9,433.00p 1
28/02/2025 9,402.00p 9,414.00p 9,402.00p 9,414.00p 1,015
27/02/2025 9,446.00p 9,402.00p 9,389.00p 9,389.00p 1
26/02/2025 9,446.00p 9,433.14p 9,421.50p 9,421.50p 13
25/02/2025 9,446.00p 9,447.00p 9,445.00p 9,447.00p 101
24/02/2025 9,405.00p 9,440.50p 9,399.00p 9,424.00p 0
21/02/2025 9,405.00p 9,421.00p 9,399.00p 9,399.00p 2
20/02/2025 9,405.00p 9,410.00p 9,409.00p 9,410.00p 2
19/02/2025 9,405.00p 9,405.00p 9,400.00p 9,400.00p 70
18/02/2025 9,429.00p 9,429.00p 9,420.50p 9,420.50p 882
17/02/2025 9,491.00p 9,440.00p 9,440.00p 9,440.00p 6
14/02/2025 9,491.00p 9,471.00p 9,449.00p 9,464.50p 0
13/02/2025 9,491.00p 9,581.00p 9,352.00p 9,466.00p 0
12/02/2025 9,491.00p 9,572.50p 9,385.00p 9,476.00p 0
11/02/2025 9,491.00p 9,491.00p 9,468.00p 9,468.00p 70
10/02/2025 9,482.00p 9,474.50p 9,448.00p 9,466.00p 0
07/02/2025 9,482.00p 9,482.00p 9,473.00p 9,473.00p 68
06/02/2025 9,463.00p 9,506.00p 9,463.00p 9,459.00p 1,974
05/02/2025 9,441.00p 9,478.00p 9,451.49p 9,459.00p 371
04/02/2025 9,441.00p 9,453.00p 9,441.00p 9,428.00p 968
03/02/2025 9,451.00p 9,451.00p 9,428.00p 9,428.00p 5,337
31/01/2025 9,497.00p 9,514.41p 9,480.09p 9,490.00p 982
30/01/2025 9,482.00p 9,490.00p 9,479.50p 9,479.50p 5,011
29/01/2025 9,489.00p 9,493.00p 9,483.50p 9,483.50p 2
28/01/2025 9,537.00p 9,520.00p 9,484.00p 9,490.00p 0
27/01/2025 9,537.00p 9,537.00p 9,520.00p 9,520.00p 913
24/01/2025 9,574.00p 9,574.00p 9,523.50p 9,523.50p 1
23/01/2025 9,574.00p 9,574.00p 9,547.50p 9,547.50p 153
22/01/2025 9,577.00p 9,581.00p 9,557.50p 9,571.50p 0
21/01/2025 9,577.00p 9,577.00p 9,566.22p 9,571.50p 2,288
20/01/2025 9,577.00p 9,577.00p 9,573.00p 9,573.00p 1,850
17/01/2025 9,528.00p 9,559.50p 9,554.00p 9,554.00p 230

Market data

Select a section