iShares € Govt Bond 5-7yr UCITS ETF EUR (Dist) (IEGY.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | 250 |
| 17 June 2024 | 143.50 | 143.50 | 143.13 | 143.15 | 143.15 | 249 |
| 14 June 2024 | 143.13 | 143.31 | 143.13 | 143.47 | 143.47 | 34 |
| 13 June 2024 | 142.60 | 142.74 | 142.48 | 142.92 | 142.92 | 376 |
| 12 June 2024 | 142.09 | 142.53 | 142.09 | 142.78 | 142.78 | 750 |
| 11 June 2024 | 141.77 | 141.77 | 141.35 | 142.00 | 142.00 | 356 |
| 10 June 2024 | 142.11 | 142.11 | 141.60 | 141.60 | 141.60 | 159 |
| 07 June 2024 | 142.82 | 142.86 | 142.21 | 142.28 | 142.28 | 240 |
| 06 June 2024 | 143.26 | 143.26 | 142.78 | 142.96 | 142.96 | 256 |
| 05 June 2024 | 142.95 | 143.33 | 142.95 | 143.34 | 143.34 | 563 |
| 04 June 2024 | 142.77 | 142.91 | 142.77 | 142.99 | 142.99 | 107 |
| 03 June 2024 | 142.20 | 142.69 | 142.20 | 142.69 | 142.69 | 749 |
| 31 May 2024 | 142.09 | 142.09 | 142.09 | 142.17 | 142.17 | - |
| 30 May 2024 | 141.98 | 142.05 | 141.98 | 142.16 | 142.16 | 150 |
| 29 May 2024 | 142.19 | 142.19 | 141.84 | 141.84 | 141.84 | 353 |
| 28 May 2024 | 142.83 | 142.86 | 142.53 | 142.51 | 142.51 | 546 |
| 27 May 2024 | 142.45 | 142.45 | 142.45 | 142.83 | 142.83 | - |
| 24 May 2024 | 142.43 | 142.56 | 142.33 | 142.44 | 142.44 | 457 |
| 23 May 2024 | 142.93 | 142.93 | 142.35 | 142.34 | 142.34 | 265 |
| 22 May 2024 | 142.77 | 142.95 | 142.77 | 142.85 | 142.85 | 99 |
| 21 May 2024 | 143.00 | 143.09 | 143.00 | 143.08 | 143.08 | 86 |
| 20 May 2024 | 142.92 | 142.99 | 142.92 | 142.99 | 142.99 | 41 |
| 17 May 2024 | 143.44 | 143.44 | 143.11 | 143.05 | 143.05 | 499 |
| 16 May 2024 | 143.86 | 143.86 | 143.86 | 143.52 | 143.52 | - |
| 15 May 2024 | 142.85 | 143.80 | 142.85 | 143.80 | 143.80 | 93 |
| 14 May 2024 | 142.93 | 142.93 | 142.67 | 142.67 | 142.67 | 2,305 |
| 13 May 2024 | 142.96 | 142.96 | 142.96 | 142.92 | 142.92 | - |
| 10 May 2024 | 143.27 | 143.27 | 142.83 | 142.90 | 142.90 | 242 |
| 09 May 2024 | 143.15 | 143.15 | 143.03 | 143.00 | 143.00 | 8 |
| 08 May 2024 | 143.37 | 143.37 | 143.31 | 143.23 | 143.23 | 1,264 |
| 07 May 2024 | 143.47 | 143.48 | 143.34 | 143.50 | 143.50 | 2,917 |
| 06 May 2024 | 143.37 | 143.54 | 143.29 | 143.19 | 143.19 | 23 |
| 03 May 2024 | 142.77 | 142.96 | 142.69 | 142.92 | 142.92 | 1,082 |
| 02 May 2024 | 142.57 | 142.63 | 142.57 | 142.56 | 142.56 | 739 |
| 30 Apr 2024 | 142.76 | 142.76 | 142.47 | 142.30 | 142.30 | 779 |
| 29 Apr 2024 | 142.47 | 142.80 | 142.47 | 142.80 | 142.80 | 87 |
| 26 Apr 2024 | 141.98 | 141.98 | 141.98 | 142.31 | 142.31 | - |
| 25 Apr 2024 | 142.20 | 142.20 | 141.84 | 141.84 | 141.84 | 2 |
| 24 Apr 2024 | 142.64 | 142.64 | 142.16 | 142.15 | 142.15 | 51 |
| 23 Apr 2024 | 142.97 | 142.97 | 142.97 | 142.83 | 142.83 | - |
| 22 Apr 2024 | 142.54 | 142.83 | 142.42 | 142.83 | 142.83 | 4 |
| 19 Apr 2024 | 142.85 | 142.85 | 142.50 | 142.45 | 142.45 | 299 |
| 18 Apr 2024 | 143.00 | 143.00 | 142.61 | 142.61 | 142.61 | 51 |
| 17 Apr 2024 | 142.56 | 142.74 | 142.55 | 142.65 | 142.65 | 69 |
| 16 Apr 2024 | 143.05 | 143.05 | 142.92 | 142.62 | 142.62 | 500 |
| 15 Apr 2024 | 143.44 | 143.44 | 143.04 | 143.10 | 143.10 | 547 |
| 12 Apr 2024 | 143.12 | 143.90 | 143.12 | 143.72 | 143.72 | 8 |
| 11 Apr 2024 | 142.97 | 143.00 | 142.97 | 142.71 | 142.71 | 3 |
| 10 Apr 2024 | 143.60 | 143.74 | 143.20 | 143.20 | 143.20 | 74 |
| 09 Apr 2024 | 143.18 | 143.73 | 143.18 | 143.69 | 143.69 | 367 |
| 08 Apr 2024 | 143.11 | 143.23 | 143.09 | 143.13 | 143.13 | 145 |
| 05 Apr 2024 | 143.79 | 143.79 | 142.97 | 143.36 | 143.36 | 309 |
| 04 Apr 2024 | 143.46 | 143.72 | 143.46 | 143.72 | 143.72 | 118 |
| 03 Apr 2024 | 143.43 | 143.43 | 143.11 | 143.20 | 143.20 | 9 |
| 02 Apr 2024 | 143.29 | 143.35 | 143.18 | 143.24 | 143.24 | 353 |
| 28 Mar 2024 | 143.90 | 143.96 | 143.88 | 143.96 | 143.96 | 2 |
| 27 Mar 2024 | 143.98 | 144.11 | 143.98 | 144.12 | 144.12 | 359 |
| 26 Mar 2024 | 143.59 | 143.80 | 143.59 | 143.70 | 143.70 | 111 |
| 25 Mar 2024 | 144.01 | 144.01 | 143.49 | 143.50 | 143.50 | 217 |
| 22 Mar 2024 | 143.65 | 143.97 | 143.65 | 143.97 | 143.97 | 101 |
| 21 Mar 2024 | 143.27 | 143.72 | 143.27 | 143.54 | 143.54 | 506 |
| 20 Mar 2024 | 143.39 | 143.39 | 143.10 | 143.10 | 143.10 | 159 |
| 19 Mar 2024 | 143.12 | 143.25 | 143.12 | 143.12 | 143.12 | 1,393 |
| 18 Mar 2024 | 143.13 | 143.13 | 143.01 | 143.07 | 143.07 | 696 |
| 15 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.05 | 143.05 | 235 |
| 14 Mar 2024 | 143.69 | 143.82 | 143.27 | 143.27 | 143.27 | 233 |
| 13 Mar 2024 | 144.03 | 144.07 | 143.74 | 143.74 | 143.74 | 527 |
| 12 Mar 2024 | 143.95 | 144.12 | 143.86 | 143.86 | 143.86 | 332 |
| 11 Mar 2024 | 144.42 | 144.42 | 143.83 | 143.93 | 143.93 | 711 |
| 08 Mar 2024 | 144.08 | 144.39 | 144.08 | 144.31 | 144.31 | 438 |
| 07 Mar 2024 | 143.54 | 144.01 | 143.54 | 143.90 | 143.90 | 1,543 |
| 06 Mar 2024 | 143.41 | 143.85 | 143.38 | 143.50 | 143.50 | 102 |
| 05 Mar 2024 | 143.02 | 143.38 | 142.99 | 143.38 | 143.38 | 103 |
| 04 Mar 2024 | 142.49 | 142.85 | 142.49 | 142.75 | 142.75 | 836 |
| 01 Mar 2024 | 142.39 | 142.56 | 142.18 | 142.56 | 142.56 | 234 |
| 29 Feb 2024 | 142.33 | 142.64 | 141.92 | 142.69 | 142.69 | 149 |
| 28 Feb 2024 | 142.20 | 142.37 | 142.20 | 142.27 | 142.27 | 4,552 |
| 27 Feb 2024 | 142.43 | 142.55 | 142.18 | 142.18 | 142.18 | 123 |
| 26 Feb 2024 | 143.03 | 143.03 | 142.36 | 142.36 | 142.36 | 253 |
| 23 Feb 2024 | 142.23 | 142.86 | 142.23 | 142.86 | 142.86 | 90 |
| 22 Feb 2024 | 142.14 | 142.42 | 142.09 | 142.32 | 142.32 | 252 |
| 21 Feb 2024 | 142.71 | 142.85 | 142.27 | 142.27 | 142.27 | 404 |
| 20 Feb 2024 | 142.60 | 142.94 | 142.60 | 142.93 | 142.93 | 100 |
| 19 Feb 2024 | 142.63 | 142.63 | 142.50 | 142.50 | 142.50 | 105 |
| 16 Feb 2024 | 142.72 | 142.81 | 142.59 | 142.64 | 142.64 | 546 |
| 15 Feb 2024 | 143.30 | 143.30 | 142.97 | 142.97 | 142.97 | 20 |
| 14 Feb 2024 | 142.67 | 142.89 | 142.63 | 142.89 | 142.89 | 1,100 |
| 13 Feb 2024 | 142.74 | 142.82 | 142.61 | 142.48 | 142.48 | 512 |
| 12 Feb 2024 | 142.78 | 142.86 | 142.71 | 142.84 | 142.84 | 3,059 |
| 09 Feb 2024 | 142.72 | 142.88 | 142.50 | 142.54 | 142.54 | 835 |
| 08 Feb 2024 | 143.14 | 143.14 | 142.81 | 142.81 | 142.81 | 454 |
| 07 Feb 2024 | 143.51 | 143.51 | 143.19 | 143.19 | 143.19 | 165 |
| 06 Feb 2024 | 143.40 | 143.40 | 143.14 | 143.31 | 143.31 | 263 |
| 05 Feb 2024 | 143.51 | 143.55 | 143.20 | 143.20 | 143.20 | 18 |
| 02 Feb 2024 | 144.34 | 144.34 | 143.81 | 143.87 | 143.87 | 50 |
| 01 Feb 2024 | 144.47 | 144.70 | 144.19 | 144.70 | 144.70 | 133 |
| 31 Jan 2024 | 144.29 | 144.29 | 144.29 | 144.63 | 144.63 | - |
| 30 Jan 2024 | 144.18 | 144.18 | 143.83 | 143.83 | 143.83 | 10 |
| 29 Jan 2024 | 143.86 | 144.21 | 143.86 | 144.13 | 144.13 | 939 |
| 26 Jan 2024 | 143.95 | 143.95 | 143.70 | 143.58 | 143.58 | 324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.