iShares V iShrs Germany Gvt Bnd ETF EUR (Dist)

(SDEU)
Sector: n/a
10,265.00p
45.00p 0.44
Last updated: 17:10:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10,363.00p 10,275.59p 10,265.00p 10,265.00p 1,469
07/11/2024 10,363.00p 10,281.00p 10,193.00p 10,220.00p 0
06/11/2024 10,363.00p 10,286.93p 10,259.66p 10,281.00p 3,378
05/11/2024 10,363.00p 10,375.50p 10,323.50p 10,331.00p 0
04/11/2024 10,363.00p 10,375.50p 10,375.35p 10,375.50p 15
01/11/2024 10,363.00p 10,368.00p 10,325.00p 10,325.00p 2,500
31/10/2024 10,281.00p 10,399.00p 10,301.04p 10,399.00p 951
30/10/2024 10,281.00p 10,328.95p 10,299.00p 10,299.00p 2,183
29/10/2024 10,281.00p 10,298.04p 10,273.00p 10,273.00p 1,380
28/10/2024 10,330.00p 10,354.00p 10,293.50p 10,336.00p 0
25/10/2024 10,330.00p 10,331.00p 10,326.00p 10,331.00p 0
24/10/2024 10,330.00p 10,350.00p 10,330.00p 10,305.50p 50
23/10/2024 10,300.00p 10,306.50p 10,265.00p 10,305.50p 0
22/10/2024 10,300.00p 10,338.00p 10,295.40p 10,298.50p 754
21/10/2024 10,371.00p 10,371.00p 10,329.00p 10,329.00p 201
18/10/2024 10,371.50p 10,395.50p 10,324.50p 10,388.00p 0
17/10/2024 10,371.50p 10,398.74p 10,371.55p 10,374.00p 182
16/10/2024 10,371.50p 10,443.50p 10,354.50p 10,435.00p 0
15/10/2024 10,371.50p 10,363.87p 10,354.50p 10,354.50p 629
14/10/2024 10,371.50p 10,377.39p 10,358.00p 10,358.00p 481
11/10/2024 10,420.00p 10,404.00p 10,350.00p 10,371.50p 0
10/10/2024 10,420.00p 10,408.50p 10,338.00p 10,381.00p 0
09/10/2024 10,420.00p 10,442.50p 10,376.50p 10,381.00p 0
08/10/2024 10,420.00p 10,420.00p 10,398.00p 10,398.00p 2,000
07/10/2024 10,526.00p 10,410.72p 10,384.23p 10,407.00p 503
04/10/2024 10,526.00p 10,502.00p 10,397.00p 10,407.00p 0
03/10/2024 10,526.00p 10,526.00p 10,502.00p 10,502.00p 1,225
02/10/2024 10,437.00p 10,437.00p 10,430.00p 10,430.00p 150
01/10/2024 10,412.00p 10,502.50p 10,397.50p 10,487.00p 0
30/09/2024 10,412.00p 10,451.00p 10,387.50p 10,397.50p 0
27/09/2024 10,412.00p 10,443.50p 10,378.00p 10,411.00p 0
26/09/2024 10,412.00p 10,412.00p 10,389.00p 10,389.00p 758
25/09/2024 10,431.00p 10,431.00p 10,402.00p 10,402.00p 20
24/09/2024 10,395.00p 10,411.00p 10,395.00p 10,411.00p 4
23/09/2024 10,431.00p 10,431.00p 10,385.00p 10,385.00p 101
20/09/2024 10,472.00p 10,460.50p 10,406.50p 10,420.00p 0
19/09/2024 10,472.00p 10,472.00p 10,425.00p 10,442.50p 97
18/09/2024 10,465.00p 10,527.77p 10,477.00p 10,477.00p 797
17/09/2024 10,465.00p 10,540.50p 10,516.00p 10,540.50p 1
16/09/2024 10,465.00p 10,542.17p 10,521.59p 10,533.00p 650
13/09/2024 10,465.00p 10,556.50p 10,485.00p 10,521.50p 0
12/09/2024 10,465.00p 10,547.11p 10,521.50p 10,588.50p 47
11/09/2024 10,465.00p 10,588.50p 10,529.61p 10,532.00p 224
10/09/2024 10,465.00p 10,537.00p 10,370.00p 10,532.00p 0
09/09/2024 10,465.00p 10,521.00p 10,469.45p 10,521.00p 7,705
06/09/2024 10,465.00p 10,521.50p 10,465.00p 10,521.50p 1,424
05/09/2024 10,397.00p 10,496.50p 10,439.50p 10,466.00p 0
04/09/2024 10,397.00p 10,464.00p 10,446.00p 10,464.00p 0
03/09/2024 10,397.00p 10,425.00p 10,359.59p 10,425.00p 47
02/09/2024 10,400.00p 10,402.50p 10,283.50p 10,389.00p 0
30/08/2024 10,400.00p 10,407.88p 10,389.00p 10,389.00p 93
29/08/2024 10,577.00p 10,394.00p 10,389.75p 10,394.00p 115
28/08/2024 10,577.00p 10,425.00p 10,416.18p 10,425.00p 960
27/08/2024 10,577.00p 10,492.50p 10,403.00p 10,417.00p 0
26/08/2024 10,577.00p 10,577.00p 10,510.00p 10,510.00p 143
23/08/2024 10,577.00p 10,577.00p 10,510.00p 10,510.00p 143
22/08/2024 10,577.00p 10,577.00p 10,510.00p 10,510.00p 143
21/08/2024 10,555.00p 10,577.00p 10,555.00p 10,577.00p 2,500
20/08/2024 10,641.00p 10,584.00p 10,537.50p 10,577.50p 0
19/08/2024 10,641.00p 10,562.50p 10,529.00p 10,539.00p 0
16/08/2024 10,641.00p 10,570.00p 10,518.50p 10,537.00p 0
15/08/2024 10,641.00p 10,684.50p 10,548.00p 10,552.50p 0
14/08/2024 10,641.00p 10,669.00p 10,641.00p 10,669.00p 200
13/08/2024 10,577.00p 10,611.50p 10,576.00p 10,611.50p 5,004
12/08/2024 10,596.00p 10,599.00p 10,589.40p 10,599.00p 472
09/08/2024 10,596.00p 10,598.50p 10,595.00p 10,598.50p 0
08/08/2024 10,596.00p 10,691.50p 10,582.00p 10,588.00p 0
07/08/2024 10,596.00p 10,615.00p 10,596.00p 10,615.00p 2,500
06/08/2024 10,719.00p 10,730.00p 10,614.50p 10,697.00p 0
05/08/2024 10,719.00p 10,733.00p 10,682.50p 10,682.50p 122
02/08/2024 10,545.00p 10,613.50p 10,542.29p 10,613.50p 546
01/08/2024 10,336.00p 10,458.00p 10,377.00p 10,439.50p 0
31/07/2024 10,336.00p 10,391.00p 10,377.00p 10,377.00p 4
30/07/2024 10,336.00p 10,337.98p 10,336.00p 10,337.00p 101
29/07/2024 10,345.00p 10,345.00p 10,322.00p 10,322.00p 5
26/07/2024 10,189.00p 10,324.00p 10,319.00p 10,297.50p 97
25/07/2024 10,189.00p 10,297.50p 10,280.00p 10,297.50p 1
24/07/2024 10,189.00p 10,238.50p 10,238.00p 10,238.50p 1
23/07/2024 10,189.00p 10,243.00p 10,236.00p 10,243.00p 1
22/07/2024 10,189.00p 10,266.00p 10,233.50p 10,233.50p 5
19/07/2024 10,189.00p 10,390.00p 10,234.00p 10,249.50p 0
18/07/2024 10,189.00p 10,273.00p 10,228.50p 10,261.50p 0
17/07/2024 10,189.00p 10,269.50p 10,202.00p 10,250.50p 0
16/07/2024 10,189.00p 10,237.00p 10,234.50p 10,234.50p 0
15/07/2024 10,189.00p 10,213.00p 10,189.00p 10,213.00p 13
12/07/2024 10,182.00p 10,182.50p 10,182.00p 10,182.50p 500
11/07/2024 10,227.00p 10,227.00p 10,188.66p 10,227.00p 6
10/07/2024 10,225.00p 10,225.00p 10,195.50p 10,195.50p 2,502
09/07/2024 10,208.00p 10,208.00p 10,194.50p 10,194.50p 25
08/07/2024 10,190.00p 10,217.50p 10,178.50p 10,208.50p 0
05/07/2024 10,190.00p 10,249.50p 10,183.50p 10,214.50p 0
04/07/2024 10,190.00p 10,226.50p 10,185.50p 10,197.00p 0
03/07/2024 10,190.00p 10,201.50p 10,183.00p 10,201.50p 12
02/07/2024 10,204.00p 10,204.00p 10,175.50p 10,175.50p 5,001
01/07/2024 10,314.00p 10,235.77p 10,198.50p 10,198.50p 37
28/06/2024 10,314.00p 10,309.00p 10,244.50p 10,270.00p 0
27/06/2024 10,314.00p 10,320.83p 10,276.00p 10,276.00p 2
26/06/2024 10,314.00p 10,271.00p 10,261.05p 10,271.00p 22
25/06/2024 10,314.00p 10,320.00p 10,262.00p 10,276.50p 0
24/06/2024 10,314.00p 10,314.00p 10,273.50p 10,273.50p 18
21/06/2024 10,193.00p 10,431.00p 10,167.50p 10,299.00p 0
20/06/2024 10,193.00p 10,301.50p 10,231.50p 10,281.50p 0
19/06/2024 10,193.00p 10,283.50p 10,277.43p 10,283.50p 47
18/06/2024 10,193.00p 10,312.50p 10,299.00p 10,312.50p 1
17/06/2024 10,193.00p 10,323.00p 10,254.50p 10,284.00p 0
14/06/2024 10,193.00p 10,334.50p 10,199.50p 10,306.00p 0
13/06/2024 10,193.00p 10,295.50p 10,151.00p 10,199.50p 0
12/06/2024 10,193.00p 10,345.50p 10,115.00p 10,295.50p 0
11/06/2024 10,193.00p 10,214.00p 10,180.00p 10,214.00p 264
10/06/2024 10,348.00p 10,295.50p 10,186.00p 10,192.00p 0
07/06/2024 10,348.00p 10,348.00p 10,292.95p 10,295.50p 76
06/06/2024 10,385.00p 10,385.00p 10,365.00p 10,365.00p 38
05/06/2024 10,265.00p 10,390.50p 10,353.00p 10,390.50p 1
04/06/2024 10,265.00p 10,408.00p 10,330.00p 10,360.50p 0
03/06/2024 10,265.00p 10,365.50p 10,269.50p 10,330.00p 0
31/05/2024 10,265.00p 10,301.00p 10,269.05p 10,301.00p 50
30/05/2024 10,265.00p 10,276.50p 10,254.00p 10,276.50p 11
29/05/2024 10,349.00p 10,323.50p 10,251.00p 10,252.50p 0
28/05/2024 10,349.00p 10,363.04p 10,323.50p 10,323.50p 69
27/05/2024 10,544.00p 10,360.50p 10,311.50p 10,330.00p 0
24/05/2024 10,544.00p 10,360.50p 10,311.50p 10,330.00p 0
23/05/2024 10,544.00p 10,319.07p 10,318.50p 10,318.50p 36
22/05/2024 10,544.00p 10,372.00p 10,351.83p 10,360.50p 14
21/05/2024 10,544.00p 10,424.50p 10,386.00p 10,403.50p 0
20/05/2024 10,544.00p 10,457.00p 10,390.00p 10,403.00p 0
17/05/2024 10,544.00p 10,474.00p 10,424.50p 10,424.50p 0
16/05/2024 10,544.00p 10,521.51p 10,501.50p 10,501.50p 28
15/05/2024 10,544.00p 10,520.02p 10,519.50p 10,519.50p 14
14/05/2024 10,544.00p 10,464.00p 10,443.50p 10,477.00p 1
13/05/2024 10,544.00p 10,477.00p 10,477.00p 10,477.00p 1
10/05/2024 10,544.00p 10,494.00p 10,480.00p 10,480.00p 4,593