Market data

Select a section

iShares V iShrs Germany Gvt Bnd ETF EUR (Dist)

(SDEU)
Sector: n/a
10,332.00p
-12.00p -0.12
Last updated: 16:41:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 10,350.00p 10,334.44p 10,332.00p 10,332.00p 291
14/08/2025 10,350.00p 10,350.00p 10,344.00p 10,344.00p 2
13/08/2025 10,382.00p 10,396.50p 10,370.81p 10,396.50p 767
12/08/2025 10,383.00p 10,383.00p 10,358.00p 10,366.00p 1,401
11/08/2025 10,539.00p 10,447.00p 10,403.00p 10,411.00p 0
08/08/2025 10,539.00p 10,473.68p 10,444.00p 10,444.00p 332
07/08/2025 10,539.00p 10,539.00p 10,479.50p 10,479.50p 749
06/08/2025 10,479.00p 10,533.00p 10,521.59p 10,533.00p 40
05/08/2025 10,479.00p 10,530.98p 10,525.00p 10,525.00p 142
04/08/2025 10,479.00p 10,525.50p 10,470.00p 10,525.50p 19
01/08/2025 10,385.00p 10,496.50p 10,404.22p 10,496.50p 240
31/07/2025 10,385.00p 10,396.00p 10,384.00p 10,411.50p 2
30/07/2025 10,406.00p 10,389.50p 10,373.37p 10,389.50p 192
29/07/2025 10,406.00p 10,434.00p 10,404.00p 10,414.00p 2,403
28/07/2025 10,447.00p 10,516.00p 10,437.50p 10,437.50p 240
25/07/2025 10,447.00p 10,500.00p 10,457.00p 10,500.00p 1
24/07/2025 10,447.00p 10,473.50p 10,447.00p 10,473.50p 61
23/07/2025 10,492.00p 10,509.00p 10,476.00p 10,476.00p 192
22/07/2025 10,416.00p 10,532.13p 10,416.00p 10,530.50p 2,334
21/07/2025 10,401.00p 10,489.50p 10,448.96p 10,489.50p 79
18/07/2025 10,401.00p 10,433.00p 10,401.00p 10,433.00p 793
17/07/2025 10,415.00p 10,426.34p 10,410.00p 10,415.00p 177
16/07/2025 10,420.00p 10,449.50p 10,417.89p 10,449.50p 278
15/07/2025 10,460.00p 10,460.00p 10,418.50p 10,418.50p 1,779
14/07/2025 10,406.00p 10,434.00p 10,400.00p 10,429.00p 182
11/07/2025 10,381.00p 10,400.50p 10,358.00p 10,400.50p 176
10/07/2025 10,381.00p 10,394.00p 10,359.50p 10,359.50p 96
09/07/2025 10,381.00p 10,390.50p 10,374.36p 10,390.50p 50
08/07/2025 10,381.00p 10,401.00p 10,331.84p 10,395.00p 679
07/07/2025 10,465.00p 10,453.00p 10,391.00p 10,391.00p 25
04/07/2025 10,465.00p 10,466.15p 10,451.00p 10,460.50p 110
03/07/2025 10,450.00p 10,457.00p 10,422.00p 10,422.00p 0
02/07/2025 10,450.00p 10,451.18p 10,441.50p 10,441.50p 69
01/07/2025 10,374.00p 10,406.72p 10,369.00p 10,398.50p 1,949
30/06/2025 10,358.00p 10,358.00p 10,350.00p 10,352.50p 1
27/06/2025 10,353.00p 10,344.50p 10,314.00p 10,318.50p 3
26/06/2025 10,353.00p 10,333.41p 10,308.50p 10,308.50p 2
25/06/2025 10,353.00p 10,330.00p 10,323.00p 10,330.00p 0
24/06/2025 10,353.00p 10,397.00p 10,313.00p 10,345.00p 2,800
23/06/2025 10,375.00p 10,393.00p 10,372.00p 10,393.00p 0
20/06/2025 10,375.00p 10,387.50p 10,366.87p 10,387.50p 19
19/06/2025 10,375.00p 10,384.34p 10,372.00p 10,372.00p 2
18/06/2025 10,375.00p 10,400.00p 10,370.00p 10,400.00p 5
17/06/2025 10,367.00p 10,348.00p 10,335.07p 10,348.00p 80
16/06/2025 10,367.00p 10,335.50p 10,304.00p 10,335.50p 0
13/06/2025 10,367.00p 10,367.00p 10,311.50p 10,311.50p 295
12/06/2025 10,380.00p 10,366.50p 10,302.00p 10,366.50p 32
11/06/2025 10,380.00p 10,397.00p 10,367.00p 10,380.00p 0
10/06/2025 10,380.00p 10,380.00p 10,357.00p 10,358.50p 168
09/06/2025 10,310.00p 10,329.73p 10,291.34p 10,295.50p 236
06/06/2025 10,307.00p 10,338.00p 10,290.66p 10,301.50p 609
05/06/2025 10,314.00p 10,332.34p 10,281.50p 10,281.50p 8
04/06/2025 10,343.00p 10,336.00p 10,324.50p 10,324.50p 0
03/06/2025 10,343.00p 10,369.55p 10,326.00p 10,326.00p 1,761
02/06/2025 10,343.00p 10,343.00p 10,310.17p 10,338.00p 47
30/05/2025 10,255.00p 10,331.00p 10,299.13p 10,331.00p 170
29/05/2025 10,255.00p 10,327.50p 10,212.07p 10,327.50p 107
28/05/2025 10,255.00p 10,271.00p 10,255.00p 10,260.50p 562
27/05/2025 10,274.00p 10,285.00p 10,255.00p 10,269.50p 1,841
26/05/2025 10,256.00p 10,256.00p 10,215.00p 10,246.00p 821
23/05/2025 10,256.00p 10,256.00p 10,215.00p 10,246.00p 821
22/05/2025 10,236.00p 10,247.00p 10,211.00p 10,212.50p 167
21/05/2025 10,250.00p 10,267.12p 10,242.50p 10,242.50p 47
20/05/2025 10,264.00p 10,292.00p 10,237.64p 10,258.00p 3,697
19/05/2025 10,229.00p 10,279.00p 10,228.00p 10,278.00p 65
16/05/2025 10,278.00p 10,291.00p 10,247.00p 10,247.00p 44
15/05/2025 10,224.00p 10,240.34p 10,206.00p 10,240.00p 149
14/05/2025 10,199.00p 10,225.00p 10,182.00p 10,194.50p 779
13/05/2025 10,196.00p 10,219.00p 10,181.00p 10,191.50p 324
12/05/2025 10,253.00p 10,272.00p 10,220.00p 10,220.00p 789
09/05/2025 10,355.00p 10,371.00p 10,342.36p 10,353.00p 36
08/05/2025 10,432.00p 10,442.32p 10,383.00p 10,383.00p 667
07/05/2025 10,432.00p 10,456.00p 10,416.00p 10,447.50p 1
06/05/2025 10,343.00p 10,485.00p 10,336.00p 10,383.00p 2,395
05/05/2025 10,495.00p 10,483.00p 10,443.00p 10,446.50p 1,143
02/05/2025 10,495.00p 10,483.00p 10,443.00p 10,446.50p 1,143
01/05/2025 10,495.00p 10,499.00p 10,424.00p 10,439.00p 97
30/04/2025 10,435.00p 10,520.30p 10,448.52p 10,471.00p 86
29/04/2025 10,435.00p 10,441.00p 10,433.51p 10,439.50p 99
28/04/2025 10,482.00p 10,483.00p 10,422.25p 10,425.50p 2,055
25/04/2025 10,485.00p 10,501.00p 10,485.00p 10,501.00p 1
24/04/2025 10,518.00p 10,526.52p 10,508.00p 10,519.00p 1,181
23/04/2025 10,547.00p 10,554.00p 10,463.00p 10,514.50p 4,557
22/04/2025 10,571.00p 10,595.00p 10,539.00p 10,574.50p 322
21/04/2025 10,548.00p 10,552.00p 10,512.00p 10,552.00p 103
18/04/2025 10,548.00p 10,552.00p 10,512.00p 10,552.00p 103
17/04/2025 10,548.00p 10,552.00p 10,512.00p 10,552.00p 103
16/04/2025 10,600.00p 10,600.00p 10,508.22p 10,530.50p 989
15/04/2025 10,622.00p 10,553.35p 10,458.50p 10,458.50p 303
14/04/2025 10,622.00p 10,625.00p 10,563.00p 10,571.00p 729
11/04/2025 10,635.00p 10,678.00p 10,564.00p 10,646.50p 2,757
10/04/2025 10,350.00p 10,532.50p 10,291.80p 10,532.50p 773
09/04/2025 10,484.00p 10,564.00p 10,456.00p 10,564.00p 2,158
08/04/2025 10,462.00p 10,465.00p 10,347.27p 10,398.50p 526
07/04/2025 10,582.00p 10,725.63p 10,217.00p 10,450.50p 1,886
04/04/2025 10,330.00p 10,435.17p 10,330.00p 10,369.00p 460
03/04/2025 10,191.00p 10,231.00p 10,151.00p 10,227.00p 305
02/04/2025 10,132.00p 10,102.00p 10,101.00p 10,101.00p 0
01/04/2025 10,132.00p 10,156.40p 10,114.00p 10,114.00p 867
31/03/2025 10,091.00p 10,129.00p 10,090.50p 10,090.50p 819
28/03/2025 10,029.00p 10,089.50p 10,076.36p 10,089.50p 1
27/03/2025 10,029.00p 10,033.00p 10,005.00p 10,015.50p 666
26/03/2025 10,049.00p 10,055.00p 10,041.40p 10,046.00p 222
25/03/2025 10,020.00p 10,025.45p 10,017.00p 10,017.00p 267
24/03/2025 10,073.00p 10,059.00p 10,038.40p 10,048.50p 8
21/03/2025 10,073.00p 10,083.95p 10,071.50p 10,071.50p 16
20/03/2025 10,073.00p 10,109.50p 10,039.50p 10,050.00p 0
19/03/2025 10,073.00p 10,100.20p 10,069.00p 10,069.00p 32
18/03/2025 10,073.00p 10,094.00p 10,067.00p 10,084.00p 953
17/03/2025 10,033.00p 10,090.39p 10,061.00p 10,088.50p 1
14/03/2025 10,033.00p 10,051.50p 10,027.78p 10,051.50p 209
13/03/2025 10,042.00p 10,042.00p 10,002.00p 10,030.00p 1,987
12/03/2025 10,063.00p 10,064.00p 10,004.69p 10,037.00p 479
11/03/2025 10,065.00p 10,069.50p 10,065.00p 10,069.50p 100
10/03/2025 10,071.00p 10,083.00p 10,052.00p 10,061.50p 1,043
07/03/2025 10,053.00p 10,099.00p 10,050.50p 10,050.50p 148,967
06/03/2025 10,037.00p 10,039.00p 9,968.16p 10,017.00p 1,672
05/03/2025 10,103.00p 10,103.00p 10,034.00p 10,041.50p 732
04/03/2025 10,125.00p 10,127.00p 10,125.00p 10,127.00p 4
03/03/2025 10,151.00p 10,098.50p 10,084.69p 10,098.50p 381
28/02/2025 10,151.00p 10,178.50p 10,134.00p 10,176.00p 0
27/02/2025 10,151.00p 10,274.00p 10,126.00p 10,134.00p 0
26/02/2025 10,151.00p 10,166.00p 10,151.00p 10,160.50p 29
25/02/2025 10,096.00p 10,179.34p 10,161.63p 10,176.00p 1,901
24/02/2025 10,096.00p 10,174.00p 10,148.00p 10,148.00p 1,939
21/02/2025 10,096.00p 10,148.00p 10,101.00p 10,132.00p 0
20/02/2025 10,096.00p 10,105.50p 10,068.50p 10,101.00p 0
19/02/2025 10,096.00p 10,127.35p 10,082.00p 10,082.00p 201
18/02/2025 10,254.00p 10,137.00p 10,123.62p 10,137.00p 2,017
17/02/2025 10,254.00p 10,174.00p 10,161.00p 10,161.00p 0

Market data

Select a section