iShares $ TIPS 0-5 UCITS ETF USD (Dist) (SXRH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7515 | 4.7515 | 4.7290 | 4.7304 | 4.7304 | - |
| 02 May 2024 | 4.7492 | 4.7615 | 4.7415 | 4.7415 | 4.7415 | - |
| 30 Apr 2024 | 4.7173 | 4.7570 | 4.7173 | 4.7507 | 4.7507 | - |
| 29 Apr 2024 | 4.7054 | 4.7537 | 4.7054 | 4.7324 | 4.7324 | - |
| 26 Apr 2024 | 4.7512 | 4.7602 | 4.7400 | 4.7400 | 4.7400 | - |
| 25 Apr 2024 | 4.7460 | 4.7509 | 4.7182 | 4.7182 | 4.7182 | 80 |
| 24 Apr 2024 | 4.7168 | 4.7571 | 4.7168 | 4.7405 | 4.7405 | - |
| 23 Apr 2024 | 4.7402 | 4.7664 | 4.7382 | 4.7382 | 4.7382 | - |
| 22 Apr 2024 | 4.7635 | 4.7787 | 4.7592 | 4.7592 | 4.7592 | - |
| 19 Apr 2024 | 4.7619 | 4.7646 | 4.7539 | 4.7592 | 4.7592 | - |
| 18 Apr 2024 | 4.7603 | 4.7628 | 4.7512 | 4.7565 | 4.7565 | - |
| 17 Apr 2024 | 4.7468 | 4.7766 | 4.7468 | 4.7517 | 4.7517 | - |
| 16 Apr 2024 | 4.7810 | 4.7855 | 4.7651 | 4.7651 | 4.7651 | - |
| 15 Apr 2024 | 4.7355 | 4.7738 | 4.7355 | 4.7658 | 4.7658 | - |
| 12 Apr 2024 | 4.7011 | 4.7816 | 4.7011 | 4.7669 | 4.7669 | - |
| 11 Apr 2024 | 4.6899 | 4.7338 | 4.6899 | 4.7172 | 4.7172 | - |
| 10 Apr 2024 | 4.6883 | 4.7223 | 4.6836 | 4.7132 | 4.7132 | - |
| 09 Apr 2024 | 4.6839 | 4.6849 | 4.6744 | 4.6769 | 4.6769 | - |
| 08 Apr 2024 | 4.6825 | 4.6825 | 4.6708 | 4.6708 | 4.6708 | - |
| 05 Apr 2024 | 4.6621 | 4.7081 | 4.6621 | 4.6840 | 4.6840 | - |
| 04 Apr 2024 | 4.6496 | 4.6845 | 4.6496 | 4.6771 | 4.6771 | - |
| 03 Apr 2024 | 4.6825 | 4.7181 | 4.6793 | 4.6793 | 4.6793 | - |
| 02 Apr 2024 | 4.7073 | 4.7144 | 4.7060 | 4.7072 | 4.7072 | - |
| 28 Mar 2024 | 4.6728 | 4.7163 | 4.6728 | 4.7030 | 4.7030 | - |
| 27 Mar 2024 | 4.6974 | 4.7038 | 4.6897 | 4.6897 | 4.6897 | - |
| 26 Mar 2024 | 4.6507 | 4.6891 | 4.6507 | 4.6791 | 4.6791 | - |
| 25 Mar 2024 | 4.6673 | 4.7024 | 4.6673 | 4.6817 | 4.6817 | - |
| 22 Mar 2024 | 4.7023 | 4.7041 | 4.6966 | 4.6981 | 4.6981 | - |
| 21 Mar 2024 | 4.6542 | 4.6776 | 4.6542 | 4.6689 | 4.6689 | - |
| 20 Mar 2024 | 4.6698 | 4.6762 | 4.6487 | 4.6487 | 4.6487 | - |
| 19 Mar 2024 | 4.6659 | 4.6704 | 4.6643 | 4.6647 | 4.6647 | - |
| 18 Mar 2024 | 4.6122 | 4.6485 | 4.6122 | 4.6445 | 4.6445 | - |
| 15 Mar 2024 | 4.6204 | 4.6536 | 4.6204 | 4.6484 | 4.6484 | - |
| 14 Mar 2024 | 4.6344 | 4.6508 | 4.6344 | 4.6508 | 4.6508 | - |
| 13 Mar 2024 | 4.6413 | 4.6413 | 4.6361 | 4.6361 | 4.6361 | - |
| 12 Mar 2024 | 4.6420 | 4.6479 | 4.6420 | 4.6479 | 4.6479 | - |
| 11 Mar 2024 | 4.6077 | 4.6429 | 4.6077 | 4.6415 | 4.6415 | - |
| 08 Mar 2024 | 4.5990 | 4.6436 | 4.5990 | 4.6392 | 4.6392 | - |
| 07 Mar 2024 | 4.6223 | 4.6643 | 4.6223 | 4.6643 | 4.6643 | - |
| 06 Mar 2024 | 4.6675 | 4.6675 | 4.6607 | 4.6607 | 4.6607 | - |
| 05 Mar 2024 | 4.6716 | 4.6716 | 4.6643 | 4.6643 | 4.6643 | - |
| 04 Mar 2024 | 4.6341 | 4.6688 | 4.6341 | 4.6688 | 4.6688 | - |
| 01 Mar 2024 | 4.6437 | 4.6723 | 4.6437 | 4.6723 | 4.6723 | - |
| 29 Feb 2024 | 4.6243 | 4.6524 | 4.6243 | 4.6524 | 4.6524 | - |
| 28 Feb 2024 | 4.6257 | 4.6601 | 4.6257 | 4.6601 | 4.6601 | - |
| 27 Feb 2024 | 4.6074 | 4.6526 | 4.6074 | 4.6489 | 4.6489 | - |
| 26 Feb 2024 | 4.6185 | 4.6446 | 4.6185 | 4.6434 | 4.6434 | - |
| 23 Feb 2024 | 4.6216 | 4.6492 | 4.6216 | 4.6492 | 4.6492 | - |
| 22 Feb 2024 | 4.6177 | 4.6484 | 4.6177 | 4.6484 | 4.6484 | - |
| 21 Feb 2024 | 4.6329 | 4.6737 | 4.6329 | 4.6737 | 4.6737 | - |
| 20 Feb 2024 | 4.6454 | 4.6800 | 4.6454 | 4.6575 | 4.6575 | - |
| 19 Feb 2024 | 4.6373 | 4.6831 | 4.6373 | 4.6831 | 4.6831 | - |
| 16 Feb 2024 | 4.6541 | 4.6804 | 4.6541 | 4.6804 | 4.6804 | - |
| 15 Feb 2024 | 4.6640 | 4.6942 | 4.6640 | 4.6888 | 4.6888 | - |
| 14 Feb 2024 | 4.6677 | 4.7051 | 4.6677 | 4.7051 | 4.7051 | - |
| 13 Feb 2024 | 4.6432 | 4.6995 | 4.6432 | 4.6974 | 4.6974 | - |
| 12 Feb 2024 | 4.6327 | 4.6821 | 4.6327 | 4.6821 | 4.6821 | - |
| 09 Feb 2024 | 4.6459 | 4.6704 | 4.6459 | 4.6704 | 4.6704 | - |
| 08 Feb 2024 | 4.6442 | 4.6442 | 4.6442 | 4.6442 | 4.6442 | - |
| 07 Feb 2024 | 4.6502 | 4.6865 | 4.6502 | 4.6819 | 4.6819 | - |
| 06 Feb 2024 | 4.6428 | 4.6954 | 4.6416 | 4.6905 | 4.6905 | - |
| 05 Feb 2024 | 4.6407 | 4.6900 | 4.6407 | 4.6900 | 4.6900 | - |
| 02 Feb 2024 | 4.6283 | 4.6487 | 4.6283 | 4.6487 | 4.6487 | - |
| 01 Feb 2024 | 4.6576 | 4.6841 | 4.6576 | 4.6841 | 4.6841 | - |
| 31 Jan 2024 | 4.6354 | 4.6655 | 4.6354 | 4.6655 | 4.6655 | - |
| 30 Jan 2024 | 4.6382 | 4.6609 | 4.6382 | 4.6609 | 4.6609 | - |
| 29 Jan 2024 | 4.6227 | 4.6698 | 4.6227 | 4.6698 | 4.6698 | - |
| 26 Jan 2024 | 4.6333 | 4.6471 | 4.6333 | 4.6384 | 4.6384 | - |
| 25 Jan 2024 | 4.5984 | 4.6571 | 4.5984 | 4.6470 | 4.6470 | - |
| 24 Jan 2024 | 4.6045 | 4.6303 | 4.6045 | 4.6263 | 4.6263 | - |
| 23 Jan 2024 | 4.5912 | 4.6332 | 4.5912 | 4.6332 | 4.6332 | - |
| 22 Jan 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 19 Jan 2024 | 4.6049 | 4.6397 | 4.6049 | 4.6350 | 4.6350 | - |
| 18 Jan 2024 | 4.5886 | 4.6442 | 4.5886 | 4.6442 | 4.6442 | - |
| 17 Jan 2024 | 4.6199 | 4.6410 | 4.6199 | 4.6391 | 4.6391 | - |
| 16 Jan 2024 | 4.6027 | 4.6464 | 4.6027 | 4.6464 | 4.6464 | - |
| 15 Jan 2024 | 4.5816 | 4.6242 | 4.5816 | 4.6099 | 4.6099 | - |
| 12 Jan 2024 | 4.5639 | 4.6091 | 4.5639 | 4.6091 | 4.6091 | - |
| 11 Jan 2024 | 4.5515 | 4.5911 | 4.5515 | 4.5874 | 4.5874 | - |
| 10 Jan 2024 | 4.5732 | 4.6014 | 4.5732 | 4.6014 | 4.6014 | - |
| 09 Jan 2024 | 4.5686 | 4.6030 | 4.5636 | 4.5999 | 4.5999 | - |
| 08 Jan 2024 | 4.5697 | 4.5697 | 4.5697 | 4.5697 | 4.5697 | - |
| 05 Jan 2024 | 4.6055 | 4.6055 | 4.5908 | 4.5908 | 4.5908 | - |
| 04 Jan 2024 | 4.5757 | 4.6062 | 4.5757 | 4.5904 | 4.5904 | - |
| 03 Jan 2024 | 4.5655 | 4.6114 | 4.5655 | 4.6114 | 4.6114 | - |
| 02 Jan 2024 | 4.5414 | 4.5967 | 4.5414 | 4.5967 | 4.5967 | - |
| 29 Dec 2023 | 4.5224 | 4.5224 | 4.5224 | 4.5224 | 4.5224 | - |
| 28 Dec 2023 | 4.5041 | 4.5529 | 4.5041 | 4.5522 | 4.5522 | - |
| 27 Dec 2023 | 4.5316 | 4.5615 | 4.5316 | 4.5615 | 4.5615 | - |
| 22 Dec 2023 | 4.5492 | 4.5805 | 4.5492 | 4.5671 | 4.5671 | - |
| 21 Dec 2023 | 4.5680 | 4.6118 | 4.5680 | 4.5797 | 4.5797 | - |
| 20 Dec 2023 | 4.5651 | 4.6052 | 4.5651 | 4.5865 | 4.5865 | - |
| 19 Dec 2023 | 4.5738 | 4.5854 | 4.5738 | 4.5854 | 4.5854 | - |
| 18 Dec 2023 | 4.5783 | 4.5783 | 4.5783 | 4.5783 | 4.5783 | - |
| 15 Dec 2023 | 4.5559 | 4.6082 | 4.5559 | 4.6082 | 4.6082 | - |
| 14 Dec 2023 | 4.5456 | 4.5831 | 4.5456 | 4.5831 | 4.5831 | - |
| 13 Dec 2023 | 4.5922 | 4.6197 | 4.5922 | 4.6148 | 4.6148 | - |
| 12 Dec 2023 | 4.6240 | 4.6240 | 4.6209 | 4.6209 | 4.6209 | - |
| 11 Dec 2023 | 4.5973 | 4.6357 | 4.5973 | 4.6357 | 4.6357 | - |
| 08 Dec 2023 | 4.6032 | 4.6032 | 4.6032 | 4.6032 | 4.6032 | - |
| *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.