Canada markets close in 57 minutes

iShares € Govt Bond 1-3yr UCITS ETF EUR (Dist) (IBGS.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
140.550.00 (0.00%)
At close: 05:35PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024140.75140.75140.49140.55140.552,841
Jul 01, 2024140.63140.63140.45140.55140.551,418
Jun 28, 2024140.48140.70140.48140.63140.631,346
Jun 27, 2024140.58140.68140.57140.57140.571,619
Jun 26, 2024140.70140.70140.60140.60140.601,606
Jun 25, 2024140.63140.73140.61140.67140.671,641
Jun 24, 2024140.64140.66140.58140.66140.661,103
Jun 21, 2024140.79140.79140.55140.60140.6040,324
Jun 20, 2024140.49140.56140.48140.56140.561,046
Jun 19, 2024140.57140.57140.46140.52140.521,110
Jun 18, 2024140.54140.56140.44140.54140.541,811
Jun 17, 2024140.59140.60140.31140.31140.316,699
Jun 14, 2024140.52140.61140.45140.50140.501,063
Jun 13, 2024140.27140.43140.24140.43140.432,191
Jun 12, 2024140.19140.35140.08140.32140.32824
Jun 11, 2024140.10140.14139.99140.14140.141,185
Jun 10, 2024140.15140.15139.97139.97139.972,855
Jun 07, 2024140.29140.32139.94140.12140.122,925
Jun 06, 2024140.37140.45139.97140.23140.235,696
Jun 05, 2024140.30140.46140.25140.46140.461,262
Jun 04, 2024140.24140.34140.21140.30140.304,976
Jun 03, 2024140.22140.22140.05140.17140.17781
May 31, 2024140.01140.12139.97140.07140.079,013
May 30, 2024140.01140.06139.97140.00140.008,674
May 29, 2024139.87140.06139.87139.93139.935,454
May 28, 2024140.04140.12139.98139.98139.9810,233
May 27, 2024139.99140.12139.95140.12140.123,475
May 24, 2024139.94140.01139.85139.95139.952,099
May 23, 2024140.01140.11139.82139.90139.9017,231
May 22, 2024140.03140.12140.03140.05140.051,816
May 21, 2024140.11140.17140.10140.11140.1126,294
May 20, 2024140.07140.12140.07140.10140.102,686
May 17, 2024140.25140.25140.01140.01140.012,247
May 16, 2024140.21140.30140.17140.27140.273,800
May 15, 2024140.02140.24140.02140.24140.242,231
May 14, 2024140.20140.20139.92140.00140.003,803
May 13, 2024140.06140.10140.00140.04140.046,553
May 10, 2024140.10140.10139.99140.04140.042,360
May 09, 2024140.16140.16139.98139.98139.986,961
May 08, 2024139.97140.08139.97140.00140.003,250
May 07, 2024140.21140.21140.03140.03140.031,009
May 06, 2024139.98140.16139.98140.11140.112,480
May 03, 2024139.90140.13139.89139.99139.993,739
May 02, 2024139.82139.90139.79139.85139.852,047
Apr 30, 2024139.89139.89139.73139.73139.731,499
Apr 29, 2024139.94139.94139.82139.90139.904,586
Apr 26, 2024139.70139.83139.70139.76139.763,994
Apr 25, 2024139.82139.86139.65139.68139.683,498
Apr 24, 2024139.94139.94139.73139.75139.754,285
Apr 23, 2024139.92139.92139.82139.88139.8810,451
Apr 22, 2024139.71139.93139.71139.89139.893,452
Apr 19, 2024140.03140.03139.18139.79139.791,132
Apr 18, 2024139.89139.89139.77139.77139.772,881
Apr 17, 2024139.84139.88139.80139.85139.851,385
Apr 16, 2024139.94139.96139.89139.84139.84980
Apr 15, 2024140.03140.06139.90139.96139.96800
Apr 12, 2024139.94140.13139.92140.06140.063,637
Apr 11, 2024139.81139.90139.72139.78139.786,122
Apr 10, 2024139.97140.17139.74139.87139.8717,199
Apr 09, 2024139.91139.98139.84139.94139.94994
Apr 08, 2024139.84139.91139.82139.82139.821,762
Apr 05, 2024140.04140.06139.92139.97139.972,913
Apr 04, 2024139.94140.00139.91140.00140.001,993
Apr 03, 2024139.93139.98139.56139.93139.932,311
Apr 02, 2024140.14140.14139.76139.88139.88949
Mar 28, 2024139.94140.00139.90139.96139.96385
Mar 27, 2024140.01140.05139.89140.05140.052,164
Mar 26, 2024139.90139.94139.84139.87139.87969
Mar 25, 2024139.96139.96139.76139.80139.802,077
Mar 22, 2024139.90139.93139.83139.91139.917,095
Mar 21, 2024139.82139.89139.77139.86139.861,041
Mar 20, 2024139.81139.81139.69139.74139.741,209
Mar 19, 2024139.66139.76139.65139.75139.751,668
Mar 18, 2024139.67139.67139.60139.63139.632,486
Mar 15, 2024139.65139.69139.59139.63139.632,711
Mar 14, 2024139.86139.86139.73139.73139.73345
Mar 14, 20241.4225 Dividend
Mar 13, 2024141.26141.27141.22141.22139.80618
Mar 12, 2024141.28141.33141.20141.22139.804,037
Mar 11, 2024141.40141.41141.24141.32139.901,624
Mar 08, 2024141.16141.42141.16141.41139.994,363
Mar 07, 2024141.11141.30140.86141.19139.771,827
Mar 06, 2024141.04141.05140.96141.03139.61450
Mar 05, 2024140.94141.16140.89141.07139.652,949
Mar 04, 2024141.00141.00140.83140.91139.49619
Mar 01, 2024140.87140.91140.63140.91139.491,518
Feb 29, 2024141.00141.00140.70140.87139.452,798
Feb 28, 2024140.84140.90140.79140.79139.371,419
Feb 27, 2024140.92140.92140.79140.81139.395,588
Feb 26, 2024140.97140.97140.82140.82139.40845
Feb 23, 2024140.81140.97140.73140.97139.551,042
Feb 22, 2024140.85140.90140.79140.83139.4111,279
Feb 21, 2024140.99141.03140.90140.87139.45750
Feb 20, 2024140.93141.04140.93141.00139.582,988
Feb 19, 2024140.94140.97140.89140.89139.471,515
Feb 16, 2024140.96141.01140.83140.93139.512,032
Feb 15, 2024141.08141.10140.96140.96139.54268
Feb 14, 2024140.96141.01140.93141.01139.593,879
Feb 13, 2024141.00141.12140.86140.91139.493,675
Feb 12, 2024141.03141.10140.96141.06139.642,826
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...