iShares € Govt Bond 15-30yr UCITS ETF EUR (Dist) (IBCL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 174.33 | 176.15 | 174.26 | 175.74 | 175.74 | - |
| May 31, 2024 | 173.28 | 174.27 | 172.82 | 173.34 | 173.34 | - |
| May 30, 2024 | 173.54 | 173.86 | 173.21 | 173.41 | 173.41 | - |
| May 29, 2024 | 174.15 | 174.93 | 172.20 | 172.35 | 172.35 | - |
| May 28, 2024 | 176.63 | 177.26 | 174.85 | 174.85 | 174.85 | - |
| May 27, 2024 | 176.05 | 177.41 | 175.82 | 176.65 | 176.65 | - |
| May 24, 2024 | 176.13 | 176.31 | 175.74 | 175.97 | 175.97 | - |
| May 23, 2024 | 176.47 | 177.63 | 175.35 | 175.52 | 175.52 | - |
| May 22, 2024 | 176.17 | 177.32 | 176.17 | 177.32 | 177.32 | 20 |
| May 21, 2024 | 176.76 | 178.05 | 176.76 | 177.21 | 177.21 | - |
| May 20, 2024 | 177.07 | 177.51 | 176.63 | 176.80 | 176.80 | - |
| May 17, 2024 | 177.74 | 178.30 | 176.82 | 176.82 | 176.82 | - |
| May 16, 2024 | 179.65 | 179.65 | 178.07 | 178.07 | 178.07 | - |
| May 15, 2024 | 179.70 | 182.25 | 179.70 | 182.03 | 182.03 | - |
| May 14, 2024 | 179.20 | 180.17 | 178.21 | 178.48 | 178.48 | - |
| May 13, 2024 | 179.95 | 180.25 | 179.32 | 179.55 | 179.55 | - |
| May 10, 2024 | 180.98 | 181.28 | 178.91 | 179.13 | 179.13 | - |
| May 09, 2024 | 180.35 | 180.71 | 179.57 | 180.21 | 180.21 | - |
| May 08, 2024 | 181.10 | 181.60 | 180.91 | 180.91 | 180.91 | - |
| May 07, 2024 | 181.51 | 182.57 | 181.51 | 181.79 | 181.79 | - |
| May 06, 2024 | 180.85 | 181.87 | 180.74 | 181.04 | 181.04 | - |
| May 03, 2024 | 179.88 | 181.59 | 179.85 | 180.10 | 180.10 | - |
| May 02, 2024 | 178.99 | 180.00 | 178.70 | 179.39 | 179.39 | - |
| Apr 30, 2024 | 179.04 | 179.30 | 177.78 | 177.82 | 177.82 | - |
| Apr 29, 2024 | 177.72 | 179.77 | 177.72 | 179.10 | 179.10 | - |
| Apr 26, 2024 | 178.20 | 178.41 | 177.21 | 177.25 | 177.25 | - |
| Apr 25, 2024 | 177.21 | 177.29 | 175.48 | 175.48 | 175.48 | 15 |
| Apr 24, 2024 | 178.61 | 179.21 | 176.27 | 176.27 | 176.27 | - |
| Apr 23, 2024 | 180.23 | 180.70 | 179.12 | 179.12 | 179.12 | - |
| Apr 22, 2024 | 179.71 | 180.10 | 178.60 | 179.65 | 179.65 | - |
| Apr 19, 2024 | 179.32 | 179.32 | 178.76 | 178.76 | 178.76 | - |
| Apr 18, 2024 | 180.16 | 180.16 | 178.84 | 178.88 | 178.88 | - |
| Apr 17, 2024 | 178.88 | 180.28 | 178.88 | 179.54 | 179.54 | - |
| Apr 16, 2024 | 179.95 | 180.29 | 178.57 | 178.93 | 178.93 | - |
| Apr 15, 2024 | 181.58 | 182.21 | 179.88 | 180.15 | 180.15 | - |
| Apr 12, 2024 | 180.15 | 183.88 | 180.15 | 183.01 | 183.01 | - |
| Apr 11, 2024 | 180.76 | 181.56 | 179.86 | 180.21 | 180.21 | - |
| Apr 10, 2024 | 182.96 | 183.59 | 180.54 | 181.01 | 181.01 | - |
| Apr 09, 2024 | 181.43 | 182.92 | 181.43 | 182.39 | 182.39 | - |
| Apr 08, 2024 | 180.68 | 180.68 | 180.27 | 180.40 | 180.40 | - |
| Apr 05, 2024 | 182.32 | 182.71 | 180.63 | 180.68 | 180.68 | - |
| Apr 04, 2024 | 180.20 | 182.49 | 180.20 | 182.16 | 182.16 | - |
| Apr 03, 2024 | 180.64 | 181.24 | 179.94 | 180.41 | 180.41 | - |
| Apr 02, 2024 | 181.99 | 181.99 | 180.20 | 180.24 | 180.24 | - |
| Mar 28, 2024 | 184.21 | 184.30 | 183.43 | 183.43 | 183.43 | - |
| Mar 27, 2024 | 183.93 | 184.71 | 183.71 | 184.30 | 184.30 | - |
| Mar 26, 2024 | 182.52 | 183.59 | 182.52 | 183.10 | 183.10 | - |
| Mar 25, 2024 | 183.06 | 183.48 | 182.03 | 182.07 | 182.07 | - |
| Mar 22, 2024 | 182.70 | 183.85 | 182.41 | 183.28 | 183.28 | - |
| Mar 21, 2024 | 181.52 | 182.40 | 181.40 | 181.45 | 181.45 | - |
| Mar 20, 2024 | 182.23 | 182.23 | 180.52 | 180.52 | 180.52 | - |
| Mar 19, 2024 | 181.52 | 181.77 | 181.27 | 181.27 | 181.27 | - |
| Mar 18, 2024 | 181.27 | 181.67 | 180.98 | 181.06 | 181.06 | - |
| Mar 15, 2024 | 180.98 | 182.25 | 180.98 | 181.63 | 181.63 | - |
| Mar 14, 2024 | 183.46 | 183.85 | 182.04 | 182.04 | 182.04 | - |
| Mar 13, 2024 | 184.83 | 184.83 | 183.73 | 183.73 | 183.73 | - |
| Mar 12, 2024 | 184.29 | 184.80 | 184.29 | 184.80 | 184.80 | - |
| Mar 11, 2024 | 184.90 | 185.15 | 184.90 | 185.15 | 185.15 | - |
| Mar 08, 2024 | 184.47 | 185.41 | 184.47 | 185.41 | 185.41 | - |
| Mar 07, 2024 | 182.88 | 183.50 | 182.88 | 183.50 | 183.50 | - |
| Mar 06, 2024 | 183.01 | 183.34 | 183.01 | 183.34 | 183.34 | - |
| Mar 05, 2024 | 182.05 | 183.60 | 182.05 | 183.60 | 183.60 | - |
| Mar 04, 2024 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | - |
| Mar 01, 2024 | 179.30 | 179.35 | 179.30 | 179.35 | 179.35 | - |
| Feb 29, 2024 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | - |
| Feb 28, 2024 | 178.05 | 178.63 | 178.05 | 178.38 | 178.38 | - |
| Feb 27, 2024 | 179.26 | 179.26 | 178.99 | 178.99 | 178.99 | - |
| Feb 26, 2024 | 181.73 | 181.73 | 181.06 | 181.06 | 181.06 | - |
| Feb 23, 2024 | 179.02 | 179.43 | 179.02 | 179.43 | 179.43 | - |
| Feb 22, 2024 | 177.57 | 178.70 | 177.57 | 178.70 | 178.70 | - |
| Feb 21, 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
| Feb 20, 2024 | 178.88 | 180.15 | 178.88 | 180.15 | 180.15 | - |
| Feb 19, 2024 | 179.45 | 179.45 | 179.32 | 179.32 | 179.32 | - |
| Feb 16, 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
| Feb 15, 2024 | 180.85 | 181.23 | 180.74 | 180.74 | 180.74 | - |
| Feb 14, 2024 | 178.07 | 179.85 | 178.07 | 179.85 | 179.85 | - |
| Feb 13, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Feb 12, 2024 | 178.29 | 178.55 | 178.29 | 178.55 | 178.55 | - |
| Feb 09, 2024 | 177.40 | 178.02 | 177.40 | 178.02 | 178.02 | - |
| Feb 08, 2024 | 178.34 | 179.26 | 178.34 | 179.26 | 179.26 | - |
| Feb 07, 2024 | 179.64 | 179.64 | 179.50 | 179.50 | 179.50 | - |
| Feb 06, 2024 | 179.27 | 179.50 | 179.27 | 179.34 | 179.34 | - |
| Feb 05, 2024 | 180.46 | 180.46 | 179.13 | 179.13 | 179.13 | - |
| Feb 02, 2024 | 182.64 | 183.57 | 182.64 | 183.57 | 183.57 | - |
| Feb 01, 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
| Jan 31, 2024 | 181.18 | 183.23 | 181.18 | 183.23 | 183.23 | - |
| Jan 30, 2024 | 182.38 | 182.43 | 180.59 | 180.59 | 180.59 | 300 |
| Jan 29, 2024 | 180.24 | 181.38 | 180.24 | 181.38 | 181.38 | - |
| Jan 26, 2024 | 180.68 | 180.68 | 179.36 | 179.36 | 179.36 | - |
| Jan 25, 2024 | 178.67 | 180.48 | 178.61 | 179.88 | 179.88 | - |
| Jan 24, 2024 | 179.34 | 179.71 | 179.34 | 179.58 | 179.58 | 500 |
| Jan 23, 2024 | 180.42 | 180.42 | 180.11 | 180.23 | 180.23 | - |
| Jan 22, 2024 | 180.46 | 181.03 | 180.46 | 181.03 | 181.03 | 28 |
| Jan 19, 2024 | 179.07 | 180.69 | 179.07 | 180.69 | 180.69 | - |
| Jan 18, 2024 | 179.41 | 180.16 | 179.41 | 179.60 | 179.60 | - |
| Jan 17, 2024 | 180.09 | 181.29 | 180.09 | 180.46 | 180.46 | - |
| Jan 16, 2024 | 180.96 | 181.82 | 180.96 | 181.82 | 181.82 | - |
| Jan 15, 2024 | 182.22 | 182.24 | 181.17 | 181.52 | 181.52 | - |
| Jan 12, 2024 | 182.40 | 183.56 | 182.40 | 183.56 | 183.56 | - |
| Jan 11, 2024 | 181.46 | 183.10 | 181.46 | 183.10 | 183.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.