Market data

Select a section

iShares iSh $ Tres 1-3Y ETF EUR-H Acc

(IBTE)
Sector: n/a
€4.92
€-0.00 -0.04
Last updated: 17:04:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €4.92 €4.92 €4.92 €4.92 16,755
11/11/2024 €4.92 €4.93 €4.92 €4.92 63,847
08/11/2024 €4.93 €4.94 €4.92 €4.92 207,864
07/11/2024 €4.89 €4.93 €4.89 €4.93 428,607
06/11/2024 €4.92 €4.93 €4.92 €4.93 70,542
05/11/2024 €4.94 €4.94 €4.92 €4.92 37,590
04/11/2024 €4.94 €4.94 €4.93 €4.93 44,587
01/11/2024 €4.93 €4.94 €4.93 €4.93 2,024,457
31/10/2024 €4.94 €4.94 €4.93 €4.93 68,405
30/10/2024 €4.93 €4.95 €4.93 €4.93 364,196
29/10/2024 €4.94 €4.94 €4.93 €4.93 188,858
28/10/2024 €4.95 €4.95 €4.93 €4.93 74,068
25/10/2024 €4.94 €4.94 €4.93 €4.94 98,217
24/10/2024 €4.94 €4.96 €4.93 €4.94 594,196
23/10/2024 €4.94 €4.94 €4.93 €4.94 59,423
22/10/2024 €4.94 €4.94 €4.93 €4.93 78,889
21/10/2024 €4.94 €4.95 €4.94 €4.94 346,405
18/10/2024 €4.94 €4.95 €4.94 €4.94 48,483
17/10/2024 €4.95 €4.95 €4.94 €4.94 71,543
16/10/2024 €4.94 €4.95 €4.93 €4.95 12,509
15/10/2024 €4.94 €4.95 €4.94 €4.94 648,027
14/10/2024 €4.92 €4.97 €4.92 €4.94 20,808
11/10/2024 €4.95 €4.95 €4.94 €4.95 63,053
10/10/2024 €4.95 €4.95 €4.93 €4.94 787,104
09/10/2024 €4.97 €4.97 €4.94 €4.94 508,491
08/10/2024 €4.95 €4.95 €4.92 €4.94 118,110
07/10/2024 €4.95 €4.95 €4.93 €4.94 1,779,870
04/10/2024 €4.96 €4.97 €4.94 €4.94 767,857
03/10/2024 €4.98 €4.98 €4.96 €4.96 1,473,684
02/10/2024 €4.98 €4.98 €4.96 €4.97 155,253
01/10/2024 €4.97 €4.97 €4.96 €4.97 741,252
30/09/2024 €4.98 €4.98 €4.97 €4.97 67,945
27/09/2024 €4.98 €4.98 €4.97 €4.97 39,514
26/09/2024 €4.98 €4.98 €4.97 €4.97 314,342
25/09/2024 €4.98 €4.99 €4.97 €4.97 12,576
24/09/2024 €4.97 €4.98 €4.97 €4.97 162,587
23/09/2024 €4.97 €4.98 €4.97 €4.97 100,897
20/09/2024 €4.98 €4.98 €4.97 €4.97 24,098
19/09/2024 €4.97 €4.97 €4.97 €4.97 61,944
18/09/2024 €4.97 €4.97 €4.96 €4.97 151,435
17/09/2024 €4.98 €4.98 €4.97 €4.97 21,744
16/09/2024 €4.98 €4.98 €4.97 €4.97 63,783
13/09/2024 €4.97 €4.97 €4.97 €4.96 48,523
12/09/2024 €4.97 €4.97 €4.96 €4.97 37,439
11/09/2024 €4.97 €4.97 €4.96 €4.97 26,349
10/09/2024 €4.96 €4.97 €4.96 €4.97 13,725
09/09/2024 €4.96 €4.96 €4.95 €4.96 30,711
06/09/2024 €4.96 €4.96 €4.95 €4.96 23,164
05/09/2024 €4.96 €4.96 €4.95 €4.95 100,164
04/09/2024 €4.95 €4.95 €4.94 €4.95 457,027
03/09/2024 €4.94 €4.94 €4.93 €4.94 35,788
02/09/2024 €4.94 €4.94 €4.93 €4.94 350,243
30/08/2024 €4.94 €4.94 €4.93 €4.94 268,754
29/08/2024 €4.94 €4.95 €4.94 €4.94 46,431
28/08/2024 €4.94 €4.94 €4.94 €4.94 1,619,156
27/08/2024 €4.94 €4.94 €4.93 €4.94 65,883
26/08/2024 €4.94 €4.94 €4.92 €4.93 157,308
23/08/2024 €4.94 €4.94 €4.92 €4.93 157,308
22/08/2024 €4.94 €4.94 €4.92 €4.93 157,308
21/08/2024 €4.93 €4.93 €4.92 €4.93 69,521
20/08/2024 €4.92 €4.93 €4.92 €4.93 63,829
19/08/2024 €4.92 €4.93 €4.92 €4.91 114,647
16/08/2024 €4.92 €4.93 €4.92 €4.91 100,791
15/08/2024 €4.93 €4.93 €4.92 €4.92 131,525
14/08/2024 €4.93 €4.94 €4.92 €4.93 80,460
13/08/2024 €4.93 €4.93 €4.92 €4.93 692,588
12/08/2024 €4.92 €4.92 €4.91 €4.92 186,910
09/08/2024 €4.92 €4.93 €4.92 €4.92 25,087
08/08/2024 €4.93 €4.93 €4.92 €4.92 60,071
07/08/2024 €4.93 €4.93 €4.92 €4.92 61,487
06/08/2024 €4.93 €4.93 €4.92 €4.92 159,741
05/08/2024 €4.93 €4.95 €4.93 €4.93 61,257
02/08/2024 €4.95 €4.95 €4.90 €4.93 811,842
01/08/2024 €4.90 €4.91 €4.89 €4.90 34,434
31/07/2024 €4.89 €4.89 €4.88 €4.89 88,178
30/07/2024 €4.89 €4.89 €4.88 €4.89 41,207
29/07/2024 €4.89 €4.89 €4.88 €4.89 142,196
26/07/2024 €4.89 €4.89 €4.88 €4.88 358,812
25/07/2024 €4.89 €4.89 €4.88 €4.88 284,365
24/07/2024 €4.88 €4.90 €4.88 €4.88 44,949
23/07/2024 €4.88 €4.88 €4.87 €4.88 26,405
22/07/2024 €4.88 €4.88 €4.87 €4.87 138,716
19/07/2024 €4.88 €4.88 €4.88 €4.88 217,124
18/07/2024 €4.90 €4.90 €4.88 €4.88 115,359
17/07/2024 €4.88 €4.88 €4.88 €4.88 71,735
16/07/2024 €4.88 €4.88 €4.88 €4.88 22,792
15/07/2024 €4.87 €4.88 €4.87 €4.88 372,290
12/07/2024 €4.87 €4.88 €4.87 €4.87 248,210
11/07/2024 €4.87 €4.87 €4.86 €4.87 321,546
10/07/2024 €4.87 €4.87 €4.86 €4.86 93,204
09/07/2024 €4.86 €4.86 €4.86 €4.86 146,256
08/07/2024 €4.83 €4.86 €4.83 €4.86 247,013
05/07/2024 €4.86 €4.86 €4.82 €4.86 73,661
04/07/2024 €4.86 €4.86 €4.85 €4.85 131,340
03/07/2024 €4.85 €4.86 €4.85 €4.85 60,955
02/07/2024 €4.85 €4.85 €4.84 €4.85 55,010
01/07/2024 €4.85 €4.85 €4.84 €4.84 68,745
28/06/2024 €4.85 €4.86 €4.85 €4.85 64,405
27/06/2024 €4.85 €4.85 €4.84 €4.85 200,688
26/06/2024 €4.85 €4.85 €4.84 €4.84 552,726
25/06/2024 €4.85 €4.85 €4.85 €4.85 119,711
24/06/2024 €4.84 €4.85 €4.84 €4.85 22,753
21/06/2024 €4.85 €4.85 €4.85 €4.85 51,513
20/06/2024 €4.85 €4.85 €4.84 €4.85 161,194
19/06/2024 €4.85 €4.86 €4.85 €4.85 164,517
18/06/2024 €4.85 €4.85 €4.84 €4.85 60,538
17/06/2024 €4.85 €4.85 €4.84 €4.84 217,714
14/06/2024 €4.85 €4.85 €4.85 €4.85 182,272
13/06/2024 €4.84 €4.85 €4.84 €4.85 167,473
12/06/2024 €4.84 €4.85 €4.83 €4.84 880,958
11/06/2024 €4.83 €4.83 €4.83 €4.83 118,980
10/06/2024 €4.82 €4.83 €4.82 €4.83 209,589
07/06/2024 €4.85 €4.85 €4.83 €4.83 351,925
06/06/2024 €4.84 €4.84 €4.84 €4.84 935,482
05/06/2024 €4.83 €4.84 €4.83 €4.84 76,816
04/06/2024 €4.84 €4.84 €4.83 €4.83 264,143
03/06/2024 €4.83 €4.84 €4.82 €4.83 59,993
31/05/2024 €4.82 €4.84 €4.82 €4.83 1,019,563
30/05/2024 €4.82 €4.82 €4.82 €4.82 595,438
29/05/2024 €4.82 €4.82 €4.81 €4.81 662,602
28/05/2024 €4.82 €4.82 €4.82 €4.82 432,080
27/05/2024 €4.82 €4.82 €4.82 €4.82 1,739
24/05/2024 €4.82 €4.82 €4.82 €4.82 90,142
23/05/2024 €4.83 €4.83 €4.82 €4.82 454,238
22/05/2024 €4.82 €4.83 €4.82 €4.82 504,944
21/05/2024 €4.82 €4.83 €4.82 €4.83 147,158
20/05/2024 €4.82 €4.83 €4.82 €4.82 73,677
17/05/2024 €4.83 €4.83 €4.83 €4.83 86,610
16/05/2024 €4.83 €4.84 €4.83 €4.83 109,553
15/05/2024 €4.83 €4.84 €4.82 €4.83 40,138
14/05/2024 €4.82 €4.82 €4.82 €4.82 490,764
13/05/2024 €4.82 €4.82 €4.82 €4.82 109,141

Market data

Select a section