IShares France Govt Bond ETF EUR (DIST)

(IFRB)
Sector: n/a
€130.22
€-0.24 -0.18
Last updated: 12:21:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €130.34 €130.46 €130.34 €130.08 1
21/11/2024 €130.50 €130.23 €129.45 €130.08 331
20/11/2024 €130.50 €130.09 €130.03 €130.09 0
19/11/2024 €130.50 €130.50 €130.12 €130.20 158
18/11/2024 €129.91 €130.03 €129.73 €130.02 31
15/11/2024 €130.16 €130.19 €130.15 €130.13 107
14/11/2024 €130.05 €130.13 €130.05 €130.13 80
13/11/2024 €129.61 €129.79 €129.48 €129.62 775
12/11/2024 €129.96 €130.13 €129.81 €129.80 146
11/11/2024 €130.05 €130.10 €130.01 €130.10 148
08/11/2024 €129.35 €129.62 €129.35 €129.59 150
07/11/2024 €128.66 €128.90 €128.47 €128.90 229
06/11/2024 €128.91 €129.59 €128.91 €129.28 203
05/11/2024 €129.29 €129.29 €129.24 €129.24 75
04/11/2024 €129.05 €129.45 €129.05 €129.45 689
01/11/2024 €129.42 €129.43 €129.25 €129.25 2,508
31/10/2024 €129.22 €129.37 €128.95 €129.37 4,910
30/10/2024 €129.78 €129.78 €129.41 €129.40 178
29/10/2024 €129.73 €129.73 €129.70 €129.73 2,235
28/10/2024 €130.12 €130.19 €130.12 €130.20 40
25/10/2024 €130.46 €130.46 €129.89 €129.96 925
24/10/2024 €130.18 €130.37 €130.18 €129.79 599
23/10/2024 €129.65 €129.89 €129.65 €129.79 358
22/10/2024 €129.76 €129.76 €129.58 €129.66 120
21/10/2024 €130.52 €130.52 €130.06 €130.05 108
18/10/2024 €130.59 €131.00 €130.59 €131.01 475
17/10/2024 €130.79 €130.75 €130.67 €130.67 0
16/10/2024 €130.79 €130.91 €130.79 €130.90 19
15/10/2024 €130.37 €130.41 €130.37 €130.40 52
14/10/2024 €129.64 €129.72 €129.64 €129.73 10
11/10/2024 €129.53 €129.69 €129.53 €129.70 147
10/10/2024 €129.86 €129.88 €129.86 €129.88 1
09/10/2024 €129.66 €130.48 €129.66 €129.77 0
08/10/2024 €129.66 €129.88 €129.66 €129.88 40
07/10/2024 €129.91 €130.04 €129.84 €129.84 65
04/10/2024 €130.14 €130.41 €130.12 €130.12 391
03/10/2024 €130.79 €130.79 €130.58 €130.60 184
02/10/2024 €131.05 €131.05 €130.95 €130.95 12
01/10/2024 €131.57 €131.91 €130.99 €131.49 7,187
30/09/2024 €130.24 €130.54 €130.03 €130.54 60
27/09/2024 €130.50 €130.62 €130.26 €130.49 923
26/09/2024 €130.17 €130.18 €130.03 €130.07 2,137
25/09/2024 €130.20 €130.20 €130.00 €130.01 725
24/09/2024 €130.00 €130.56 €130.00 €130.55 2,173
23/09/2024 €130.27 €130.27 €130.17 €130.17 201
20/09/2024 €130.23 €130.23 €129.99 €129.99 120
19/09/2024 €130.30 €130.30 €130.30 €130.30 90
18/09/2024 €131.18 €131.18 €130.47 €130.46 83
17/09/2024 €131.00 €131.00 €130.99 €130.99 68
16/09/2024 €130.98 €131.14 €130.98 €131.14 14
13/09/2024 €131.10 €131.10 €130.97 €130.96 2
12/09/2024 €131.42 €131.42 €130.95 €131.43 272
11/09/2024 €131.24 €131.44 €131.20 €130.96 285
10/09/2024 €130.65 €130.96 €130.65 €130.96 6
09/09/2024 €130.51 €130.79 €130.24 €130.79 280
06/09/2024 €130.87 €130.90 €130.87 €130.88 111
05/09/2024 €130.10 €130.48 €130.09 €130.48 191
04/09/2024 €130.00 €130.34 €130.00 €130.34 346
03/09/2024 €129.06 €129.98 €127.43 €129.70 0
02/09/2024 €129.06 €129.26 €129.06 €129.11 46
30/08/2024 €129.87 €129.89 €129.34 €129.46 0
29/08/2024 €129.87 €129.88 €129.46 €129.46 188
28/08/2024 €129.62 €129.70 €129.61 €129.70 2,710
27/08/2024 €129.88 €129.88 €128.77 €129.40 776
26/08/2024 €129.92 €129.92 €129.75 €129.75 18
23/08/2024 €129.92 €129.92 €129.75 €129.75 18
22/08/2024 €129.92 €129.92 €129.75 €129.75 18
21/08/2024 €129.97 €130.24 €129.97 €130.24 2,760
20/08/2024 €129.83 €130.06 €129.83 €130.05 30
19/08/2024 €129.91 €129.91 €129.69 €129.70 1
16/08/2024 €129.82 €130.07 €129.63 €129.63 511
15/08/2024 €129.74 €129.74 €129.56 €129.57 73
14/08/2024 €129.80 €130.18 €129.80 €130.18 109
13/08/2024 €129.77 €130.16 €129.77 €130.16 53
12/08/2024 €129.70 €129.75 €129.54 €129.74 166
09/08/2024 €129.86 €129.86 €129.76 €129.77 217
08/08/2024 €129.57 €129.68 €129.26 €129.30 304
07/08/2024 €129.63 €129.63 €129.21 €129.33 173
06/08/2024 €129.68 €130.17 €129.66 €129.93 597
05/08/2024 €130.03 €130.16 €129.60 €129.63 425
02/08/2024 €129.56 €129.81 €129.46 €129.74 15,475
01/08/2024 €129.24 €129.44 €129.24 €129.37 105
31/07/2024 €128.72 €129.18 €128.72 €129.18 468
30/07/2024 €128.63 €128.68 €128.16 €128.68 1,197
29/07/2024 €128.72 €128.72 €128.55 €128.55 275
26/07/2024 €127.96 €128.18 €127.96 €128.09 146
25/07/2024 €128.11 €128.14 €127.86 €128.09 158
24/07/2024 €127.90 €128.00 €127.78 €127.78 1,071
23/07/2024 €127.90 €127.90 €127.83 €127.85 36,549
22/07/2024 €127.72 €127.99 €127.72 €127.79 409
19/07/2024 €128.37 €128.39 €127.80 €127.93 140
18/07/2024 €128.49 €128.51 €128.23 €128.43 44
17/07/2024 €128.24 €128.43 €128.24 €128.25 573
16/07/2024 €128.29 €128.29 €128.19 €128.26 110
15/07/2024 €127.74 €127.93 €127.56 €127.93 1,378
12/07/2024 €127.82 €127.82 €127.46 €127.61 327
11/07/2024 €127.16 €128.55 €127.16 €127.85 292
10/07/2024 €127.21 €127.49 €127.09 €127.32 3,313
09/07/2024 €127.16 €127.35 €126.71 €126.71 617
08/07/2024 €126.74 €127.55 €126.74 €127.55 4,320
05/07/2024 €126.58 €127.10 €126.58 €127.10 89
04/07/2024 €125.50 €126.63 €125.50 €126.53 432
03/07/2024 €126.38 €126.65 €126.08 €126.57 806
02/07/2024 €125.95 €126.22 €125.86 €126.02 8,228
01/07/2024 €126.39 €126.39 €125.83 €125.87 388
28/06/2024 €126.31 €126.46 €126.08 €126.13 3,311
27/06/2024 €126.72 €126.72 €126.46 €126.46 137
26/06/2024 €127.50 €127.50 €126.84 €126.84 256
25/06/2024 €127.43 €127.58 €127.22 €127.22 3,589
24/06/2024 €127.05 €127.19 €127.01 €127.08 28,620
21/06/2024 €127.14 €127.54 €126.98 €126.99 186
20/06/2024 €126.99 €127.10 €126.82 €127.10 2,684
19/06/2024 €127.07 €127.19 €127.07 €127.10 9
18/06/2024 €128.09 €128.09 €127.02 €127.43 5,182
17/06/2024 €127.03 €127.18 €126.94 €127.07 406
14/06/2024 €126.70 €127.68 €126.70 €127.44 8,145
13/06/2024 €126.75 €126.81 €126.68 €126.81 2,145
12/06/2024 €127.72 €128.47 €127.62 €128.27 87,692
11/06/2024 €127.60 €127.73 €126.88 €127.61 20,554
10/06/2024 €127.44 €128.13 €127.44 €127.64 4,305
07/06/2024 €128.72 €128.78 €128.72 €128.78 12
06/06/2024 €129.45 €129.53 €129.26 €129.40 98
05/06/2024 €129.26 €129.79 €129.24 €129.79 44
04/06/2024 €129.27 €129.46 €129.27 €129.39 88
03/06/2024 €128.54 €129.00 €128.54 €129.00 21
31/05/2024 €128.10 €128.43 €128.10 €128.40 450
30/05/2024 €128.16 €128.28 €128.04 €128.26 225
29/05/2024 €128.70 €128.76 €128.08 €128.08 388
28/05/2024 €129.30 €129.31 €128.85 €128.85 477
27/05/2024 €128.84 €128.97 €128.84 €128.95 334