Dark

CBE3
ISHRS EUR GOVT BOND 1-3YR ETF EUR (ACC)
stock LSE

Inactive

Aug 2, 2024

111.49EUR+0.126%(+0.14)2,589

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	111.5600	111.5600	111.4900	111.4900	+0.126%	2,589	0.000%
2024-08-01	111.2800	111.4500	111.2800	111.3500	+0.090%	7,821	+0.126%
2024-07-31	111.2700	111.2700	111.2000	111.2500	+0.054%	55,194	+0.216%
2024-07-30	111.0800	111.2200	111.0800	111.1900	+0.063%	2,765	+0.270%
2024-07-29	111.0800	111.1400	111.0800	111.1200	+0.045%	248	+0.333%
2024-07-26	111.0300	111.1000	111.0300	111.0700	+0.036%	303	+0.378%
2024-07-25	111.0700	111.0700	111.0100	111.0300	+0.072%	8,006	+0.414%
2024-07-24	110.9700	111.2000	110.8900	110.9500	+0.063%	11,233	+0.487%
2024-07-23	110.8100	110.8900	110.8100	110.8800	+0.072%	293	+0.550%
2024-07-22	110.9300	110.9300	110.7900	110.8000	-0.045%	348	+0.623%
2024-07-19	110.8600	110.8600	110.8400	110.8500	-0.054%	134	+0.577%
2024-07-18	110.6000	110.9200	110.6000	110.9100	+0.072%	2,144	+0.523%
2024-07-17	110.8000	110.8700	110.7900	110.8300	-0.009%	1,115	+0.596%
2024-07-16	110.8300	110.9000	110.8300	110.8400	+0.054%	255	+0.586%
2024-07-15	110.6600	110.7900	110.6600	110.7800	+0.226%	3,344	+0.641%
2024-07-10	110.4200	110.5700	110.4200	110.5300	+0.100%	474	+0.869%
2024-07-09	110.4800	110.5100	110.4500	110.4200	-0.054%	736	+0.969%
2024-07-08	110.4700	110.5200	110.4700	110.4800	+0.036%	1,242	+0.914%
2024-07-05	110.4000	110.4700	110.4000	110.4400	+0.100%	2,342	+0.951%
2024-07-04	110.3100	110.3700	110.3100	110.3300	0.000%	551	+1.051%
2024-07-03	110.2900	110.3800	110.2400	110.3300	+0.027%	1,925	+1.051%
2024-07-02	110.3500	110.3500	110.2100	110.3000	+0.054%	4,027	+1.079%
2024-07-01	110.2400	110.3000	110.1500	110.2400	-0.045%	8,919	+1.134%
2024-06-28	110.3400	110.3700	110.2000	110.2900	-0.045%	3,122	+1.088%
2024-06-27	110.3300	110.3600	110.2900	110.3400	+0.027%	3,013	+1.042%
2024-06-26	110.3600	110.3600	110.3400	110.3100	-0.054%	811	+1.070%
2024-06-25	110.3400	110.3900	110.3400	110.3700	+0.036%	3,791	+1.015%
2024-06-24	110.2900	110.3700	110.2900	110.3300	+0.018%	223	+1.051%
2024-06-21	110.3500	110.4200	110.3500	110.3100	+0.045%	50	+1.070%
2024-06-20	110.2300	110.2500	110.1900	110.2600	+0.009%	10,718	+1.116%
2024-06-19	110.2300	110.2400	110.2300	110.2500	-0.018%	64	+1.125%
2024-06-18	110.2200	110.2800	110.2200	110.2700	+0.054%	2,122	+1.106%
2024-06-17	110.2000	110.2800	110.2000	110.2100	-0.063%	32	+1.161%
2024-06-14	110.2300	110.3100	110.0000	110.2800	+0.118%	33,034	+1.097%
2024-06-13	110.0800	110.1100	110.0200	110.1500	+0.064%	2,906	+1.217%
2024-06-12	109.9600	110.1300	109.9600	110.0800	+0.127%	3,680	+1.281%
2024-06-11	109.8300	109.9300	109.8300	109.9400	+0.064%	2,735	+1.410%
2024-06-10	109.9100	109.9100	109.8500	109.8700	-0.045%	1,768	+1.474%
2024-06-07	110.0600	110.1700	109.9600	109.9200	-0.118%	11,343	+1.428%
2024-06-06	110.1100	110.5600	110.0200	110.0500	-0.073%	32,081	+1.308%
2024-06-05	110.0800	110.1800	110.0600	110.1300	+0.064%	1,681	+1.235%
2024-06-04	110.0900	110.0900	110.0000	110.0600	+0.082%	3,731	+1.299%
2024-06-03	109.9300	110.0000	109.9100	109.9700	+0.064%	1,261	+1.382%
2024-05-31	109.8200	109.9400	109.8200	109.9000	+0.018%	701	+1.447%
2024-05-30	109.8200	109.9000	109.8200	109.8800	+0.073%	2,346	+1.465%
2024-05-29	109.7600	109.8900	109.7600	109.8000	-0.055%	25,443	+1.539%
2024-05-28	109.9400	109.9400	109.8800	109.8600	+0.055%	1,908	+1.484%
2024-05-24	109.7800	109.7800	109.7800	109.8000	+0.018%	49	+1.539%
2024-05-23	109.8700	109.9100	109.8300	109.7800	-0.118%	15,713	+1.558%
2024-05-22	109.9300	109.9600	109.8600	109.9100	-0.027%	11,767	+1.438%
2024-05-21	109.9100	109.9100	109.9100	109.9400	+0.018%	2,351	+1.410%
2024-05-20	109.9500	109.9600	109.8800	109.9200	+0.009%	630	+1.428%
2024-05-17	109.9000	109.9500	109.9000	109.9100	-0.082%	1,409	+1.438%
2024-05-16	110.0500	110.0700	109.9900	110.0000	-0.027%	1,902	+1.355%
2024-05-15	109.9100	110.0100	109.9100	110.0300	+0.173%	5,175	+1.327%
2024-05-14	109.6000	109.6000	109.6000	109.8400	-0.036%	8,569	+1.502%
2024-05-13	109.8300	109.9100	109.8300	109.8800	+0.046%	2,887	+1.465%
2024-05-10	109.9500	109.9500	109.8600	109.8300	-0.046%	3,148	+1.511%
2024-05-09	109.9000	109.9100	109.8400	109.8800	+0.018%	832	+1.465%
2024-05-08	109.9500	109.9500	109.8600	109.8600	-0.045%	2,124	+1.484%
2024-05-07	109.9600	109.9600	109.9200	109.9100	+0.173%	11,695	+1.438%
2024-05-02	109.5000	109.7900	109.4900	109.7200	+0.100%	1,173	+1.613%
2024-05-01	110.0000	110.0000	110.0000	109.6100	-0.027%	11	+1.715%
2024-04-30	109.7700	109.7700	109.6700	109.6400	-0.118%	2,466	+1.687%
2024-04-29	109.7800	109.8000	109.7300	109.7700	+0.091%	8,060	+1.567%
2024-04-26	109.6500	109.6900	109.6300	109.6700	+0.055%	2,750	+1.660%
2024-04-25	109.7400	109.7400	109.5500	109.6100	-0.027%	967	+1.715%
2024-04-24	109.7100	109.7100	109.6500	109.6400	-0.100%	2,842	+1.687%
2024-04-23	109.7400	109.7900	109.7400	109.7500	0.000%	3,725	+1.585%
2024-04-22	109.6700	109.7900	109.6500	109.7500	+0.100%	8,580	+1.585%
2024-04-19	109.7500	109.7500	109.6700	109.6400	-0.027%	11,544	+1.687%
2024-04-18	109.7200	109.8100	109.6900	109.6700	-0.018%	5,825	+1.660%
2024-04-17	109.7400	109.7500	109.7400	109.6900	-0.023%	5,585	+1.641%
2024-04-16	109.7500	109.8000	109.7400	109.7150	-0.082%	3,557	+1.618%
2024-04-15	109.8700	109.8800	109.7600	109.8050	-0.073%	5,201	+1.535%
2024-04-12	109.8900	109.9100	109.8200	109.8850	+0.210%	1,092	+1.461%
2024-04-11	109.7300	109.7700	109.6400	109.6550	-0.027%	1,747	+1.673%
2024-04-10	109.8500	109.8700	109.7000	109.6850	-0.114%	7,135	+1.646%
2024-04-09	109.7400	109.7900	109.7300	109.8100	+0.064%	12,852	+1.530%
2024-04-08	109.7200	109.7800	109.7200	109.7400	-0.032%	3,580	+1.595%
2024-04-05	109.8300	109.8900	109.7800	109.7750	-0.041%	5,848	+1.562%
2024-04-04	109.8400	109.8600	109.7900	109.8200	+0.064%	2,212	+1.521%
2024-04-03	109.7200	109.8000	109.7200	109.7500	-0.041%	5,707	+1.585%
2024-04-02	109.8700	109.8700	109.7300	109.7950	-0.009%	1,320	+1.544%
2024-03-28	109.8500	109.8500	109.8500	109.8050	-0.041%	3,120	+1.535%
2024-03-27	109.7700	109.8900	109.7700	109.8500	+0.068%	5,458	+1.493%
2024-03-26	109.7500	109.7900	109.7500	109.7750	+0.059%	1,094	+1.562%
2024-03-25	109.7800	109.9600	109.7400	109.7100	-0.073%	543	+1.622%
2024-03-22	109.7700	109.8100	109.7200	109.7900	+0.077%	6,950	+1.548%
2024-03-21	109.7400	109.7400	109.6600	109.7050	+0.078%	3,475	+1.627%
2024-03-20	109.6300	109.6300	109.5800	109.6200	0.000%	6,488	+1.706%
2024-03-19	109.5700	109.6400	109.5700	109.6200	+0.055%	79,160	+1.706%
2024-03-18	109.5400	109.6000	109.5000	109.5600	+0.018%	12,318	+1.762%
2024-03-15	109.5900	109.5900	109.5300	109.5400	-0.064%	17,362	+1.780%
2024-03-14	109.7300	109.7500	109.6100	109.6100	-0.068%	68,760	+1.715%
2024-03-13	109.7200	109.7200	109.6600	109.6850	+17.035%	7,102	+1.646%
2024-03-12	93.7600	93.7600	93.7500	93.7200	-14.594%	1,096	+18.961%
2024-03-11	109.8400	109.8400	109.7700	109.7350	+17.082%	2,329	+1.599%
2024-03-07	93.6700	93.6700	93.6600	93.7250	-14.453%	100	+18.954%
2024-03-06	109.5400	109.5800	109.4800	109.5600	+0.018%	5,961	+1.762%
2024-03-05	109.4800	109.5100	109.4600	109.5400	+0.105%	6,383	+1.780%
2024-03-01	109.4300	109.6200	109.3900	109.4250	+17.007%	11,454	+1.887%
2024-02-27	93.6600	93.6600	93.6600	93.5200	-14.476%	40	+19.215%
2024-02-26	109.5000	109.5000	109.3500	109.3500	-0.119%	2,490	+1.957%
2024-02-23	109.3700	109.4800	109.3200	109.4800	+16.910%	6,116	+1.836%
2024-02-19	93.5900	93.6000	93.5900	93.6450	-14.421%	1,402	+19.056%
2024-02-13	109.5100	109.5800	109.4400	109.4250	+17.107%	4,667	+1.887%
2024-02-12	93.4300	93.4400	93.4300	93.4400	+0.011%	76	+19.317%
2024-02-09	93.4200	93.4300	93.4200	93.4300	-14.773%	12	+19.330%
2024-02-07	109.6400	109.6700	109.6400	109.6250	+0.009%	1,405	+1.701%
2024-02-05	109.6400	109.6800	109.6400	109.6150	+16.761%	3,185	+1.711%
2024-02-01	93.9800	93.9800	93.8800	93.8800	-14.557%	200	+18.758%
2024-01-29	109.8000	109.8900	109.8000	109.8750	+0.114%	4,540	+1.470%
2024-01-26	109.8400	109.8500	109.7300	109.7500	+17.167%	14,602	+1.585%
2024-01-25	93.6800	93.7200	93.6700	93.6700	-14.461%	841	+19.024%
2024-01-23	109.5700	109.6000	109.5400	109.5050	+0.014%	7,277	+1.813%
2024-01-19	109.5600	109.6000	109.4300	109.4900	-0.027%	2,496	+1.827%
2024-01-18	109.6000	109.6000	109.4600	109.5200	+0.041%	8,206	+1.799%
2024-01-17	109.6100	109.6400	109.4500	109.4750	-0.182%	4,101	+1.841%
2024-01-16	109.7100	109.7700	109.6300	109.6750	0.000%	4,807	+1.655%
2024-01-15	109.7300	109.7400	109.6900	109.6750	-0.109%	340	+1.655%
2024-01-12	109.6500	109.7700	109.6500	109.7950	+16.358%	3,039	+1.544%
2024-01-11	94.2100	94.3600	94.2100	94.3600	+0.053%	91	+18.154%
2024-01-10	94.2300	94.3100	94.2300	94.3100	-13.911%	40	+18.217%
2024-01-09	109.5500	109.6100	109.5300	109.5500	-0.046%	12,953	+1.771%
2024-01-05	109.6000	109.6500	109.6000	109.6000	+15.722%	37,379	+1.724%
2024-01-04	94.7900	94.7900	94.7000	94.7100	-13.794%	1,184	+17.717%
2024-01-03	109.7900	109.8300	109.7700	109.8650	+15.271%	12,823	+1.479%
2024-01-02	95.2600	95.3100	95.0500	95.3100	-13.272%	224	+16.976%
2023-12-29	110.0100	110.0100	109.8700	109.8950	-0.036%	4,227	+1.451%
2023-12-28	110.0000	110.0000	109.9500	109.9350	+0.091%	5,821	+1.414%
2023-12-22	109.7800	109.8000	109.7800	109.8350	+15.240%	59,225	+1.507%
2023-12-21	95.1600	95.3100	95.1600	95.3100	+1.028%	4	+16.976%
2023-12-19	94.3600	94.3600	94.3600	94.3400	-13.868%	10	+18.179%
2023-12-18	109.6100	109.6200	109.5000	109.5300	-0.046%	9,804	+1.789%
2023-12-15	109.5400	109.5800	109.5300	109.5800	+0.100%	3,178	+1.743%
2023-12-14	109.5000	109.6800	109.5000	109.4700	+0.215%	22,912	+1.845%
2023-12-13	109.1900	109.2500	109.1200	109.2350	+16.898%	105,172	+2.064%
2023-12-11	93.3500	93.3500	93.3500	93.4450	-14.357%	19	+19.311%
2023-12-08	109.2100	109.2500	109.1600	109.1100	-0.023%	741	+2.181%
2023-12-01	108.9500	109.1500	108.8800	109.1350	+15.928%	10,980	+2.158%
2023-11-29	94.0900	94.0900	94.0900	94.1400	-13.247%	1	+18.430%
2023-11-27	108.4600	108.5300	108.4500	108.5150	+0.148%	4,155	+2.742%
2023-11-23	108.3900	108.3900	108.3800	108.3550	-0.037%	4,948	+2.893%
2023-11-22	108.4700	108.4700	108.4700	108.3950	-0.051%	10,164	+2.855%
2023-11-17	108.5100	108.5700	108.4500	108.4500	+14.387%	8,844	+2.803%
2023-11-16	94.8100	94.8100	94.8100	94.8100	-12.480%	50	+17.593%
2023-11-14	108.0800	108.3300	108.0800	108.3300	+0.222%	20,213	+2.917%
2023-11-13	108.1300	108.1400	108.0500	108.0900	-0.074%	18,537	+3.146%
2023-11-09	108.1700	108.2000	108.1300	108.1700	+0.014%	20,592	+3.069%
2023-11-07	108.0900	108.1700	108.0900	108.1550	+15.415%	2,076	+3.084%
2023-11-06	93.7300	93.7300	93.7300	93.7100	-13.408%	971	+18.973%
2023-11-03	108.1500	108.2700	108.1200	108.2200	+0.092%	14,910	+3.022%
2023-11-02	108.1800	108.2500	108.1300	108.1200	+14.649%	1,745	+3.117%
2023-10-30	94.1600	94.1600	94.1600	94.3050	-12.372%	974	+18.223%
2023-10-25	107.7200	107.7200	107.6300	107.6200	-0.051%	3,281	+3.596%
2023-10-24	107.7500	107.7600	107.7000	107.6750	+14.927%	1,549	+3.543%
2023-10-23	93.7700	93.7700	93.7700	93.6900	-12.928%	2,019	+18.999%
2023-10-20	107.5800	107.6200	107.5800	107.6000	+15.006%	4,169	+3.615%
2023-10-19	93.5600	93.5600	93.5600	93.5600	-13.056%	978	+19.164%
2023-10-16	109.0000	109.0000	107.5900	107.6100	+0.042%	3,105	+3.606%
2023-10-12	107.6400	107.6900	107.5700	107.5650	+15.549%	8,510	+3.649%
2023-10-10	93.0900	93.0900	92.9700	93.0900	-13.541%	70	+19.766%
2023-10-09	107.5700	107.6300	107.5300	107.6700	+0.149%	45,160	+3.548%
2023-10-06	107.5200	107.5200	107.4500	107.5100	+0.098%	142	+3.702%
2023-10-04	107.3600	107.3900	107.3100	107.4050	+0.033%	9,823	+3.803%
2023-10-03	107.4300	107.4400	107.3600	107.3700	+0.140%	4,422	+3.837%
2023-09-28	107.3300	107.3300	107.2200	107.2200	-0.093%	49,862	+3.982%
2023-09-27	107.3400	107.3800	107.3100	107.3200	-0.014%	33,543	+3.886%
2023-09-26	107.4000	107.4000	107.3600	107.3350	-0.042%	2,726	+3.871%
2023-09-25	107.3300	107.3800	107.2800	107.3800	+0.051%	5,018	+3.828%
2023-09-21	107.3100	107.3700	107.0200	107.3250	-0.023%	5,601	+3.881%
2023-09-20	107.3200	107.3700	107.2800	107.3500	+16.173%	7,343	+3.857%
2023-09-15	92.2900	92.2900	92.2900	92.4050	-13.998%	90	+20.654%
2023-09-14	107.3600	107.4300	107.3600	107.4450	+16.421%	3,198	+3.765%
2023-09-13	92.4700	92.4800	92.4700	92.2900	+0.043%	978	+20.804%
2023-09-07	92.2700	92.2800	92.2700	92.2500	-14.118%	978	+20.856%
2023-09-06	107.4800	107.5400	107.4300	107.4150	-0.107%	38,769	+3.794%
2023-09-05	107.5400	107.5700	107.5000	107.5300	+0.037%	72,472	+3.683%
2023-08-30	107.5200	107.5200	107.5200	107.4900	-0.042%	4,451	+3.721%
2023-08-29	107.5900	107.5900	107.4600	107.5350	+16.620%	6,813	+3.678%
2023-08-25	92.1900	92.1900	92.1900	92.2100	-0.038%	868	+20.909%
2023-08-24	91.9200	91.9200	91.9200	92.2450	-14.262%	107	+20.863%
2023-08-23	107.3600	107.6100	107.3600	107.5900	+0.196%	337	+3.625%
2023-08-22	107.3500	107.3800	107.3300	107.3800	+0.075%	837	+3.828%
2023-08-21	107.4400	107.4400	107.2800	107.3000	-0.093%	1,213	+3.905%
2023-08-18	107.4100	107.4100	107.3900	107.4000	+17.006%	4,270	+3.808%
2023-08-16	91.8000	91.8000	91.8000	91.7900	-14.407%	48	+21.462%
2023-08-15	107.2600	107.2600	107.2400	107.2400	-0.065%	413	+3.963%
2023-08-14	107.3800	107.4000	107.2900	107.3100	-0.112%	2,660	+3.895%
2023-08-10	107.4900	107.4900	107.4300	107.4300	-0.019%	44,733	+3.779%
2023-08-09	107.5100	107.5100	107.4600	107.4500	-0.033%	13,903	+3.760%
2023-08-08	107.4800	107.5300	107.4800	107.4850	+0.158%	20,828	+3.726%
2023-08-02	107.3600	107.3600	107.3400	107.3150	+0.061%	15,711	+3.890%
2023-08-01	107.2600	107.3100	107.2400	107.2500	-0.009%	12,657	+3.953%
2023-07-28	107.2700	107.3200	107.2700	107.2600	+0.056%	4,192	+3.944%
2023-07-27	107.2200	107.2600	107.2200	107.2000	+0.112%	3,877	+4.002%
2023-07-26	107.1800	107.1800	107.0900	107.0800	-0.117%	1,244	+4.118%
2023-07-24	107.1900	107.2600	107.1900	107.2050	+15.660%	3,482	+3.997%
2023-07-21	92.7600	92.7700	92.7600	92.6900	-13.406%	214	+20.283%
2023-07-20	107.1700	107.1700	107.0400	107.0400	-0.103%	12,186	+4.157%
2023-07-19	107.2500	107.2500	107.2200	107.1500	-0.028%	1,778	+4.050%
2023-07-18	107.1400	107.2000	107.1300	107.1800	+0.201%	3,166	+4.021%
2023-07-17	106.9300	106.9800	106.9300	106.9650	+0.014%	7,572	+4.230%
2023-07-14	106.9900	107.0100	106.9200	106.9500	+16.988%	7,315	+4.245%
2023-07-13	91.5700	91.6200	91.5300	91.4200	-14.429%	19,194	+21.954%
2023-07-12	106.6700	106.8500	106.6700	106.8350	+0.122%	3,347	+4.357%
2023-07-10	106.7200	106.7200	106.7100	106.7050	+16.274%	8,926	+4.484%
2023-07-03	91.6400	91.6400	91.6400	91.7700	-14.041%	798	+21.489%
2023-06-30	106.7700	106.9800	106.7100	106.7600	+15.842%	45,086	+4.430%
2023-06-29	92.3300	92.3300	92.1300	92.1600	-13.785%	2,242	+20.974%
2023-06-28	106.8700	106.9500	106.8600	106.8950	+0.061%	2,917	+4.299%
2023-06-27	106.9600	106.9600	106.9300	106.8300	-0.117%	15,602	+4.362%
2023-06-26	107.1700	107.1700	106.9100	106.9550	+0.211%	403	+4.240%
2023-06-22	106.8300	106.8300	106.7300	106.7300	-0.122%	142	+4.460%
2023-06-21	106.8500	106.9200	106.8200	106.8600	-0.033%	3,284	+4.333%
2023-06-20	106.8900	106.9200	106.8600	106.8950	+17.190%	9,598	+4.299%
2023-06-19	91.2300	91.2300	91.2200	91.2150	-0.317%	34	+22.228%
2023-06-15	91.6200	91.6500	91.6200	91.5050	-14.513%	1,228	+21.840%
2023-06-14	107.0900	107.1300	107.0300	107.0400	-0.051%	7,924	+4.157%
2023-06-13	107.1400	107.1400	107.1400	107.0950	-0.079%	6,170	+4.104%
2023-06-12	107.2100	107.2200	107.2100	107.1800	+0.089%	2,339	+4.021%
2023-06-08	107.0400	107.1100	107.0400	107.0850	+0.061%	5,636	+4.114%
2023-06-07	107.0400	107.0400	107.0400	107.0200	-0.126%	34,421	+4.177%
2023-06-06	107.2000	107.2500	107.1200	107.1550	+15.975%	3,503	+4.046%
2023-06-05	92.4500	92.4500	92.4500	92.3950	-13.879%	62	+20.667%
2023-06-02	107.3100	107.3100	107.3100	107.2850	-0.061%	1,861	+3.919%
2023-06-01	107.2300	107.3700	107.2300	107.3500	+0.042%	8,448	+3.857%
2023-05-31	107.3800	107.3800	107.2700	107.3050	+0.112%	28,086	+3.900%
2023-05-30	107.1500	107.1700	107.1500	107.1850	+0.271%	14	+4.016%
2023-05-26	106.9000	107.0000	106.8700	106.8950	-0.070%	27,162	+4.299%
2023-05-25	107.0700	107.0700	106.9700	106.9700	+14.935%	226,392	+4.225%
2023-05-24	93.0400	93.1500	93.0000	93.0700	-13.051%	8,839	+19.792%
2023-05-23	107.0400	107.0800	106.9900	107.0400	-0.009%	8,985	+4.157%
2023-05-22	107.1300	107.1300	107.0000	107.0500	-0.005%	6,609	+4.148%
2023-05-18	107.0900	107.0900	107.0600	107.0550	-0.177%	264	+4.143%
2023-05-15	107.2600	107.2600	107.2000	107.2450	-0.023%	3,320	+3.958%
2023-05-12	107.3200	107.3200	107.2600	107.2700	-0.075%	14,602	+3.934%
2023-05-11	107.2800	107.4400	107.2800	107.3500	+0.075%	7,024	+3.857%
2023-05-10	107.2100	107.3100	107.2100	107.2700	+0.084%	3,776	+3.934%
2023-05-09	107.1500	107.2200	107.1500	107.1800	-0.070%	709	+4.021%
2023-05-05	107.2900	107.2900	107.2900	107.2550	+0.093%	1,480	+3.949%
2023-05-03	107.2000	107.2000	107.1500	107.1550	+0.009%	1,419	+4.046%
2023-05-02	106.9600	107.0100	106.9600	107.1450	+13.627%	24,618	+4.055%
2023-04-27	94.7000	94.7000	94.4600	94.2950	-0.422%	202	+18.235%
2023-04-26	94.6500	94.6500	94.6500	94.6950	+0.090%	983	+17.736%
2023-04-25	94.4200	94.6700	94.4200	94.6100	+0.249%	162	+17.842%
2023-04-21	94.3600	94.3700	94.3600	94.3750	-11.510%	2,952	+18.135%
2023-04-19	106.6600	106.6700	106.6600	106.6500	-0.094%	3,780	+4.538%
2023-04-18	106.7600	106.8000	106.6900	106.7500	-0.028%	9,768	+4.440%
2023-04-14	106.8900	106.8900	106.7900	106.7800	-0.084%	13,050	+4.411%
2023-04-13	106.8600	106.9700	106.8600	106.8700	-0.009%	1,182	+4.323%
2023-04-12	106.9400	106.9400	106.8600	106.8800	-0.084%	12,288	+4.313%
2023-04-11	107.0700	107.1400	106.9500	106.9700	+13.556%	1,137	+4.225%
2023-04-06	93.8500	93.8500	93.8500	94.2000	-12.184%	86	+18.355%
2023-04-05	107.2000	107.2600	107.1900	107.2700	+0.187%	4,630	+3.934%
2023-04-04	107.0200	107.0500	106.9700	107.0700	+0.056%	273	+4.128%
2023-04-03	106.9200	107.0400	106.8800	107.0100	+0.033%	1,958	+4.187%
2023-03-31	106.9000	106.9900	106.8300	106.9750	+13.604%	4,580	+4.221%
2023-03-30	94.1700	94.2400	94.1700	94.1650	-12.045%	669	+18.399%
2023-03-29	107.0700	107.1000	107.0600	107.0600	-0.023%	2,085	+4.138%
2023-03-28	107.0700	107.1400	107.0700	107.0850	-0.089%	5,043	+4.114%
2023-03-27	107.2500	107.2600	107.2000	107.1800	-0.149%	8,327	+4.021%
2023-03-24	107.2600	107.7000	107.2600	107.3400	+0.154%	63,886	+3.866%
2023-03-23	107.0400	107.2200	106.9700	107.1750	+0.103%	5,263	+4.026%
2023-03-21	107.3000	107.3000	107.0000	107.0650	-0.312%	12,476	+4.133%
2023-03-20	107.5800	107.5800	107.4000	107.4000	+0.360%	5,578	+3.808%
2023-03-16	106.9500	107.2500	106.9500	107.0150	-0.121%	1,861	+4.182%
2023-03-15	106.4300	107.1400	106.4300	107.1450	+14.154%	10,747	+4.055%
2023-03-10	93.7900	93.7900	93.7900	93.8600	-11.365%	542	+18.783%
2023-03-09	105.8000	105.8000	105.8000	105.8950	+0.005%	2,181	+5.284%
2023-03-03	105.9100	105.9100	105.8600	105.8900	+0.066%	9,950	+5.289%
2023-03-02	105.9100	105.9100	105.8800	105.8200	+12.574%	832	+5.358%
2023-03-01	93.7700	94.1000	93.7700	94.0000	-11.312%	1,277	+18.606%
2023-02-28	105.9800	106.0200	105.9700	105.9900	-0.066%	622	+5.189%
2023-02-27	106.1100	106.1100	106.0300	106.0600	+13.179%	5,782	+5.120%
2023-02-24	93.6300	93.6300	93.6300	93.7100	-11.811%	664	+18.973%
2023-02-23	106.2600	106.2700	106.1900	106.2600	+0.104%	1,672	+4.922%
2023-02-21	106.2000	106.2000	106.1900	106.1500	-0.118%	2,207	+5.031%
2023-02-20	106.3500	106.3500	106.2700	106.2750	-0.024%	1,017	+4.907%
2023-02-17	106.2200	106.3400	106.2000	106.3000	-0.038%	9,862	+4.882%
2023-02-14	106.4500	106.4600	106.3500	106.3400	-0.103%	5,892	+4.843%
2023-02-13	106.4800	106.4900	106.4300	106.4500	-0.009%	889	+4.735%
2023-02-10	106.5000	106.5200	106.4500	106.4600	-0.084%	896	+4.725%
2023-02-09	106.6300	106.6300	106.5800	106.5500	+12.187%	350	+4.636%
2023-02-07	95.0000	95.0000	95.0000	94.9750	-11.064%	28	+17.389%
2023-02-03	106.7900	106.8400	106.7900	106.7900	-0.080%	14,216	+4.401%
2023-02-02	106.5900	106.9100	106.5400	106.8750	+0.347%	3,947	+4.318%
2023-02-01	106.5000	106.5700	106.5000	106.5050	+0.005%	2,390	+4.681%
2023-01-30	106.5600	106.5600	106.5300	106.5000	-0.127%	1,690	+4.685%
2023-01-26	106.7100	106.7100	106.6900	106.6350	-0.052%	1,964	+4.553%
2023-01-25	106.7400	106.7600	106.7000	106.6900	+13.319%	379	+4.499%
2023-01-24	94.1400	94.1400	94.1400	94.1500	-11.671%	252	+18.417%
2023-01-23	106.6000	106.6000	106.6000	106.5900	+0.009%	526	+4.597%
2023-01-12	106.5400	106.6700	106.5400	106.5800	+0.164%	8,261	+4.607%
2023-01-10	106.3600	106.4200	106.3500	106.4050	-0.047%	9,356	+4.779%
2023-01-06	106.4200	106.5400	106.3600	106.4550	+0.019%	456	+4.730%
2023-01-04	106.3900	106.4200	106.3800	106.4350	+0.174%	2,103	+4.749%
2023-01-03	106.2100	106.2700	106.2100	106.2500	-0.028%	4,028	+4.932%
2022-12-28	106.3500	106.3500	106.2300	106.2800	-0.108%	7,785	+4.902%
2022-12-21	106.3900	106.4300	106.3900	106.3950	-0.482%	113	+4.789%
2022-12-12	106.8700	106.9800	106.8700	106.9100	-0.252%	3,893	+4.284%
2022-12-07	107.1700	107.1700	107.1700	107.1800	+0.150%	19,094	+4.021%
2022-12-05	107.0700	107.0800	107.0400	107.0200	+0.211%	26,051	+4.177%
2022-11-28	106.7900	106.7900	106.7400	106.7950	-0.033%	17,844	+4.396%
2022-11-21	106.8800	106.9300	106.8800	106.8300	+15.057%	787	+4.362%
2022-11-18	92.9200	92.9200	92.9200	92.8500	-13.062%	1,000	+20.075%
2022-11-16	106.7300	106.8500	106.6400	106.8000	+0.178%	1,495	+4.391%
2022-11-14	106.6400	106.6500	106.6400	106.6100	-0.262%	1,114	+4.577%
2022-11-10	106.5900	106.5900	106.5700	106.8900	+0.404%	3,415	+4.303%
2022-11-07	106.5600	106.5600	106.4900	106.4600	-0.052%	4,064	+4.725%
2022-11-04	106.6000	106.6000	106.5900	106.5150	-0.178%	6,034	+4.671%
2022-11-02	106.7800	106.8700	106.6900	106.7050	+16.022%	60	+4.484%
2022-11-01	92.0000	92.0000	92.0000	91.9700	-13.934%	400	+21.224%
2022-10-28	107.7300	107.7300	106.8100	106.8600	+0.446%	3,900	+4.333%
2022-10-21	106.1800	106.2100	106.1800	106.3850	+0.038%	4,960	+4.799%
2022-10-20	106.3500	106.3500	106.3500	106.3450	-0.009%	8,593	+4.838%
2022-10-19	106.3600	106.3600	106.3200	106.3550	+16.178%	1,184	+4.828%
2022-10-17	91.8700	91.8700	91.8700	91.5450	-14.075%	10	+21.787%
2022-10-13	106.7200	106.7300	106.6600	106.5400	-0.019%	2,488	+4.646%
2022-10-12	106.5900	106.5900	106.5700	106.5600	-0.047%	6,711	+4.627%
2022-10-11	106.5400	106.5900	106.5400	106.6100	+0.033%	9,834	+4.577%
2022-10-10	106.5900	106.5900	106.5900	106.5750	+0.089%	3,586	+4.612%
2022-10-07	106.5500	106.5500	106.5500	106.4800	-0.197%	6,324	+4.705%
2022-10-06	106.8200	106.8200	106.7600	106.6900	-0.168%	497	+4.499%
2022-10-05	107.0600	107.0600	106.8900	106.8700	-0.191%	3,818	+4.323%
2022-10-04	107.2700	107.2700	107.0800	107.0750	+0.089%	2,597	+4.123%
2022-10-03	106.6600	107.0900	106.6600	106.9800	+0.291%	1,135	+4.216%
2022-09-30	106.7100	106.7100	106.5900	106.6700	+0.221%	6,472	+4.519%
2022-09-28	106.4200	106.4200	106.3500	106.4350	+0.268%	16,088	+4.749%
2022-09-27	106.3000	106.3000	106.1900	106.1500	-0.160%	91	+5.031%
2022-09-26	106.3400	106.3400	106.3400	106.3200	-0.113%	276	+4.863%
2022-09-23	106.6600	106.6600	106.5800	106.4400	-0.211%	807	+4.744%
2022-09-22	106.7200	106.7400	106.6600	106.6650	-0.164%	1,596	+4.524%
2022-09-20	107.0200	107.0200	106.8300	106.8400	-0.201%	1,792	+4.352%
2022-09-16	107.0600	107.0600	107.0300	107.0550	-0.121%	4,229	+4.143%
2022-09-15	107.2900	107.2900	107.2800	107.1850	-0.247%	236	+4.016%
2022-09-09	107.5000	107.5000	107.5000	107.4500	-0.102%	2,463	+3.760%
2022-09-08	107.8900	107.9100	107.6700	107.5600	-0.283%	856	+3.654%
2022-09-06	107.9200	107.9200	107.9200	107.8650	-0.060%	6,681	+3.361%
2022-09-02	107.8200	108.0000	107.7300	107.9300	+0.186%	186	+3.298%
2022-09-01	107.7300	107.7700	107.7200	107.7300	-0.130%	120	+3.490%
2022-08-30	108.6600	108.6600	107.9300	107.8700	-0.287%	125	+3.356%
2022-08-26	108.3100	108.3100	108.0900	108.1800	+18.333%	1,145	+3.060%
2022-08-24	91.1200	91.1200	91.1200	91.4200	-15.773%	27	+21.954%
2022-08-18	108.5900	108.5900	108.5900	108.5400	-0.326%	7,039	+2.718%
2022-08-12	108.9400	108.9700	108.9100	108.8950	+18.210%	29,965	+2.383%
2022-08-09	92.0300	92.0300	92.0300	92.1200	-15.463%	180	+21.027%
2022-08-08	108.9900	108.9900	108.9900	108.9700	-0.055%	4,110	+2.313%
2022-08-03	108.9600	108.9600	108.9600	109.0300	-0.105%	6,892	+2.256%
2022-08-02	109.3000	109.3000	109.0900	109.1450	-0.119%	1,049	+2.149%
2022-08-01	109.1200	109.1200	109.1200	109.2750	+0.501%	10,825	+2.027%
2022-07-27	108.7800	108.8000	108.7800	108.7300	+0.388%	5,471	+2.538%
2022-07-21	108.3300	108.3300	108.3000	108.3100	-0.194%	1,103	+2.936%
2022-07-19	108.6800	108.6800	108.5900	108.5200	-0.156%	1,769	+2.737%
2022-07-18	108.6200	108.6200	108.5800	108.6900	-0.037%	6,054	+2.576%
2022-07-15	108.7500	108.7500	108.7500	108.7300	+0.064%	27,856	+2.538%
2022-07-14	108.6400	108.6600	108.4000	108.6600	-0.275%	1,549	+2.604%
2022-07-13	109.0600	109.0600	109.0600	108.9600	-0.156%	688	+2.322%
2022-07-12	109.0900	109.0900	109.0900	109.1300	+0.119%	1,985	+2.163%
2022-07-11	108.9300	108.9500	108.9000	109.0000	+0.234%	12,056	+2.284%
2022-07-04	109.0700	109.0700	108.7300	108.7450	-0.133%	2,086	+2.524%
2022-07-01	108.7500	109.0400	108.6600	108.8900	+0.281%	2,375	+2.388%
2022-06-30	108.5000	108.5000	108.5000	108.5850	+0.189%	433	+2.675%
2022-06-29	108.3300	108.3300	108.3300	108.3800	+0.199%	1	+2.870%
2022-06-28	108.8900	108.8900	108.0900	108.1650	-0.060%	279	+3.074%
2022-06-27	108.2400	108.2700	108.1800	108.2300	-0.138%	3,152	+3.012%
2022-06-23	108.3800	108.3800	108.3100	108.3800	+0.459%	2	+2.870%
2022-06-21	107.9500	107.9500	107.9500	107.8850	+0.032%	2,087	+3.342%
2022-06-20	107.9100	107.9100	107.8900	107.8500	-0.056%	359	+3.375%

.dark-mode .FFlT2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFlT2C{ color: #333333; background-color: white; border: 2px solid #333333; }CBE3ISHRS EUR GOVT BOND 1-3YR ETF EUR (ACC)stock LSE

CBE3
ISHRS EUR GOVT BOND 1-3YR ETF EUR (ACC)
stock LSE