Dark

CE71
ISHRS EUR GOVT BOND 3-7YR ETF EUR (ACC)
stock LSE

Inactive

Jun 24, 2024

10708.50GBX-0.107%(-11.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	10,742.0000	10,742.0000	10,742.0000	10,708.5000	-0.107%	9	0.000%
2024-06-21	10,714.0000	10,714.0000	10,714.0000	10,720.0000	+0.178%	98	-0.107%
2024-06-20	10,688.0000	10,688.0000	10,688.0000	10,701.0000	+0.122%	2,792	+0.070%
2024-06-19	10,680.0000	10,680.0000	10,680.0000	10,688.0000	-0.331%	2,044	+0.192%
2024-06-18	10,713.0000	10,713.0000	10,713.0000	10,723.5000	-0.256%	86	-0.140%
2024-06-06	10,754.0000	10,754.0000	10,754.0000	10,751.0000	-0.200%	830	-0.395%
2024-06-05	10,751.0000	10,751.0000	10,751.0000	10,772.5000	+0.172%	1,349	-0.594%
2024-06-04	10,761.0000	10,761.0000	10,761.0000	10,754.0000	+0.350%	2,118	-0.423%
2024-05-31	10,703.0000	10,703.0000	10,703.0000	10,716.5000	-0.302%	3,140	-0.075%
2024-05-22	10,753.0000	10,753.0000	10,749.0000	10,749.0000	-0.445%	312	-0.377%
2024-05-20	10,819.0000	10,819.0000	10,797.0000	10,797.0000	-0.083%	102	-0.820%
2024-05-17	10,840.0000	10,840.0000	10,806.0000	10,806.0000	-0.589%	138	-0.902%
2024-05-16	10,880.0000	10,880.0000	10,870.0000	10,870.0000	+0.263%	2,869	-1.486%
2024-05-14	10,848.0000	10,850.0000	10,847.0000	10,841.5000	-0.372%	1,419	-1.227%
2024-05-09	10,871.0000	10,882.0000	10,871.0000	10,882.0000	+0.023%	117	-1.594%
2024-05-07	10,866.0000	10,866.0000	10,866.0000	10,879.5000	+0.872%	4,393	-1.572%
2024-05-02	10,780.0000	10,780.0000	10,780.0000	10,785.5000	+9,832.772%	231	-0.714%
2024-03-21	108.1300	108.1300	108.1200	108.5850	+0.663%	6,669	+9,761.859%
2024-03-20	107.9300	107.9300	107.8700	107.8700	-0.019%	4,983	+9,827.227%
2024-03-19	108.0000	108.0100	108.0000	107.8900	-0.032%	2,701	+9,825.387%
2024-03-18	108.0000	108.0000	107.9800	107.9250	-0.046%	2,498	+9,822.168%
2024-03-15	107.9300	107.9300	107.9300	107.9750	0.000%	6,161	+9,817.574%
2024-03-14	108.2400	108.2700	108.2400	107.9750	-0.392%	17,652	+9,817.574%
2024-03-12	108.5700	108.5700	108.4000	108.4000	-0.018%	22,791	+9,778.690%
2024-03-07	108.2900	108.4200	108.2900	108.4200	+0.566%	29,635	+9,776.868%
2024-03-04	107.8000	107.8500	107.7400	107.8100	-0.097%	3,333	+9,832.752%
2024-03-01	107.4100	107.6600	107.4100	107.9150	+0.107%	20,275	+9,823.088%
2024-02-29	107.6100	107.8000	107.6100	107.8000	+0.167%	4,388	+9,833.673%
2024-02-28	107.6200	107.6300	107.6200	107.6200	+0.065%	7,229	+9,850.288%
2024-02-27	107.6400	107.7000	107.6400	107.5500	-0.195%	15,421	+9,856.764%
2024-02-23	107.5100	107.7600	107.5100	107.7600	+0.139%	5,092	+9,837.361%
2024-02-22	107.6900	107.6900	107.6100	107.6100	-0.190%	7,596	+9,851.213%
2024-02-19	107.7800	107.7800	107.7800	107.8150	-0.162%	14,996	+9,832.291%
2024-02-15	108.0900	108.2400	107.9900	107.9900	+0.074%	5,540	+9,816.196%
2024-02-14	107.5600	107.9100	107.5600	107.9100	+0.681%	5,271	+9,823.547%
2024-02-13	107.2200	107.2200	107.1800	107.1800	-0.474%	2,019	+9,891.136%
2024-02-12	107.8900	107.8900	107.6900	107.6900	+0.037%	5,215	+9,843.820%
2024-02-09	107.7100	107.7100	107.6500	107.6500	-0.185%	25,837	+9,847.515%
2024-02-08	108.0600	108.0600	107.8500	107.8500	-0.056%	22,457	+9,829.068%
2024-02-07	107.9400	107.9400	107.9100	107.9100	-0.194%	7,303	+9,823.547%
2024-02-06	108.2900	108.2900	108.1200	108.1200	-0.313%	3,844	+9,804.273%
2024-02-02	108.7100	108.7200	108.4600	108.4600	-0.459%	2,193	+9,773.225%
2024-02-01	108.7100	108.9600	108.7100	108.9600	+0.276%	4,126	+9,727.919%
2024-01-30	108.7900	108.7900	108.6200	108.6600	+0.175%	9,430	+9,755.052%
2024-01-29	108.4400	108.4700	108.4400	108.4700	+0.324%	2,769	+9,772.315%
2024-01-24	108.1700	108.1700	108.1200	108.1200	+0.009%	8,977	+9,804.273%
2024-01-23	108.1200	108.1200	108.1100	108.1100	-0.424%	4,399	+9,805.189%
2024-01-19	108.5600	108.5700	108.4300	108.5700	+0.259%	4,260	+9,763.222%
2024-01-17	108.6300	108.6300	108.2900	108.2900	-0.742%	5,005	+9,788.725%
2024-01-16	109.4900	109.4900	109.1000	109.1000	-0.082%	1,152	+9,715.307%
2024-01-15	109.2500	109.3400	109.1900	109.1900	-0.292%	833	+9,707.217%
2024-01-12	109.3100	109.5100	109.3000	109.5100	+0.192%	3,525	+9,678.559%
2024-01-11	109.3700	109.3700	109.3000	109.3000	+0.193%	5,472	+9,697.347%
2024-01-10	109.1700	109.1700	109.0600	109.0900	+0.023%	9,370	+9,716.207%
2024-01-09	109.1600	109.1600	109.1000	109.0650	-0.324%	7,076	+9,718.457%
2024-01-08	109.2800	109.4200	109.2800	109.4200	-0.428%	1,948	+9,686.602%
2024-01-04	110.4200	110.4600	109.8900	109.8900	-0.821%	1,408	+9,644.745%
2024-01-02	110.4700	110.8000	110.4700	110.8000	-0.239%	94	+9,564.711%
2023-12-22	110.9700	110.9700	110.9600	111.0650	-0.166%	15,662	+9,541.651%
2023-12-21	111.1900	111.2500	111.1900	111.2500	+1.201%	6,904	+9,525.618%
2023-12-19	109.7800	109.9300	109.7800	109.9300	+0.082%	8,554	+9,641.199%
2023-12-18	109.9000	109.9000	109.9000	109.8400	+0.448%	4,947	+9,649.181%
2023-12-14	109.9500	109.9900	109.4700	109.3500	+0.984%	24,909	+9,692.867%
2023-12-12	108.4000	108.4000	108.4000	108.2850	+0.441%	8,529	+9,789.181%
2023-12-11	107.7200	107.8100	107.6800	107.8100	-0.065%	5,998	+9,832.752%
2023-12-08	108.0300	108.0300	107.8800	107.8800	-0.553%	1,362	+9,826.307%
2023-12-07	108.2500	108.4800	108.2500	108.4800	+0.393%	10,870	+9,771.405%
2023-12-05	105.7000	107.8300	105.7000	108.0550	+0.292%	5,904	+9,810.231%
2023-12-01	107.6700	107.7400	107.6000	107.7400	0.000%	1,702	+9,839.205%
2023-11-30	107.7000	107.7400	107.7000	107.7400	-0.379%	1,138	+9,839.205%
2023-11-29	108.0200	108.1500	108.0200	108.1500	+0.278%	4,370	+9,801.526%
2023-11-28	107.7000	107.8500	107.7000	107.8500	+0.204%	2,118	+9,829.068%
2023-11-27	107.4800	107.6600	107.4800	107.6300	+0.410%	24,017	+9,849.364%
2023-11-24	107.4300	107.4400	107.3600	107.1900	-0.404%	12,830	+9,890.204%
2023-11-23	108.0800	108.0800	107.7000	107.6250	-0.458%	1,483	+9,849.826%
2023-11-22	108.0200	108.0200	108.0000	108.1200	-0.083%	11,685	+9,804.273%
2023-11-21	108.2800	108.2900	108.1600	108.2100	-0.166%	9,414	+9,796.035%
2023-11-20	108.4700	108.4700	108.4700	108.3900	-0.152%	13,843	+9,779.601%
2023-11-17	108.6500	108.6500	108.5500	108.5550	+0.677%	4,436	+9,764.585%
2023-11-15	107.8500	107.8500	107.8500	107.8250	+0.527%	6,141	+9,831.370%
2023-11-13	107.5300	107.5300	107.5300	107.2600	-0.297%	745	+9,883.685%
2023-11-10	107.4300	107.4800	107.4300	107.5800	+0.023%	2,412	+9,853.988%
2023-11-09	107.5600	107.5600	107.5600	107.5550	+0.047%	845	+9,856.301%
2023-11-08	107.3700	107.3800	107.3700	107.5050	+0.359%	13,202	+9,860.932%
2023-11-07	106.9000	106.9800	106.9000	107.1200	+0.445%	4,220	+9,896.733%
2023-11-06	106.6700	106.6800	106.6700	106.6450	-0.453%	54,853	+9,941.258%
2023-11-03	107.3800	107.3800	107.1000	107.1300	-0.191%	1,597	+9,895.799%
2023-11-02	107.2600	107.6100	107.2600	107.3350	+0.506%	23,357	+9,876.708%
2023-10-31	107.1900	107.1900	107.1500	106.7950	-0.220%	2,796	+9,927.155%
2023-10-30	106.8000	106.9600	106.8000	107.0300	+0.829%	9,172	+9,905.139%
2023-10-26	106.1600	106.3100	106.1600	106.1500	0.000%	6,689	+9,988.083%
2023-10-25	106.2100	106.2100	106.2100	106.1500	-0.038%	785	+9,988.083%
2023-10-24	106.0700	106.0700	106.0700	106.1900	+0.141%	1,748	+9,984.283%
2023-10-23	105.8400	106.0000	105.8400	106.0400	-0.047%	14,086	+9,998.548%
2023-10-20	105.9600	106.0100	105.9600	106.0900	+0.435%	1,286	+9,993.788%
2023-10-19	105.5800	105.6400	105.5800	105.6300	+0.081%	2,087	+10,037.745%
2023-10-16	105.6100	105.6100	105.6100	105.5450	+0.142%	10,462	+10,045.909%
2023-10-12	105.3500	105.3500	105.2800	105.3950	-0.180%	1,062	+10,060.349%
2023-10-11	105.5000	105.5700	105.5000	105.5850	-0.062%	3,599	+10,042.066%
2023-10-10	105.5700	105.5700	105.5700	105.6500	+0.466%	3,142	+10,035.826%
2023-10-06	105.1200	105.1200	105.0200	105.1600	-0.104%	1,161	+10,083.054%
2023-10-05	105.0900	105.3000	105.0900	105.2700	+0.114%	613	+10,072.414%
2023-10-03	105.3200	105.3200	105.3200	105.1500	-0.280%	3,899	+10,084.023%
2023-09-29	105.1000	105.2800	105.0100	105.4450	+0.726%	1,321	+10,055.531%
2023-09-28	104.4600	104.4600	104.4600	104.6850	-1.091%	3,608	+10,129.259%
2023-09-26	105.6700	105.6700	105.6700	105.8400	+0.599%	652	+10,017.630%
2023-09-15	105.1200	105.1200	105.1200	105.2100	+0.133%	1,079	+10,078.215%
2023-09-13	105.2200	105.2200	105.2200	105.0700	+0.195%	6,360	+10,091.777%
2023-09-06	104.6800	104.6800	104.6800	104.8650	+0.215%	16,466	+10,111.701%
2023-09-05	105.2000	105.2000	104.7100	104.6400	-0.923%	3,086	+10,133.658%
2023-08-31	105.4900	105.4900	105.4900	105.6150	+0.256%	147	+10,039.185%
2023-08-25	105.3600	105.3600	105.3600	105.3450	+1.181%	537	+10,065.172%
2023-08-17	104.3000	104.3000	104.3000	104.1150	-1.490%	2,692	+10,185.261%
2023-08-07	105.5800	105.6100	105.5800	105.6900	-0.297%	17,711	+10,031.990%
2023-08-04	105.7800	105.7800	105.7800	106.0050	+0.279%	534	+10,001.882%
2023-08-02	105.7700	105.7900	105.7700	105.7100	+0.681%	10,604	+10,030.073%
2023-07-27	105.1600	105.1600	105.1600	104.9950	-0.564%	11,312	+10,099.057%
2023-07-25	105.8900	105.8900	105.8300	105.5900	-0.631%	51,306	+10,041.585%
2023-07-24	106.2900	106.2900	106.2900	106.2600	+1.772%	222	+9,977.640%
2023-07-05	104.6000	104.6000	104.6000	104.4100	-0.647%	3,117	+10,156.202%
2023-06-30	105.1600	105.1600	105.1600	105.0900	+0.372%	8,634	+10,089.837%
2023-06-15	104.6600	104.6600	104.6600	104.7000	-0.210%	1,664	+10,127.794%
2023-06-14	105.0400	105.0400	105.0300	104.9200	-0.276%	6,814	+10,106.348%
2023-06-09	105.5000	105.5000	105.5000	105.2100	-0.213%	955	+10,078.215%
2023-06-07	105.6100	105.6100	105.5700	105.4350	-0.585%	4,847	+10,056.495%
2023-06-06	106.2400	106.2400	106.2400	106.0550	-0.033%	2,384	+9,997.119%
2023-06-01	106.1500	106.1500	106.1500	106.0900	-0.174%	2,535	+9,993.788%
2023-05-31	106.4500	106.4600	106.4400	106.2750	-0.103%	7,132	+9,976.217%
2023-05-30	106.1500	106.1500	106.1500	106.3850	-0.867%	76	+9,965.799%
2023-05-10	106.8900	107.1800	106.8900	107.3150	-1.033%	875	+9,878.568%
2023-05-04	108.4600	108.4600	108.2000	108.4350	+0.421%	6,499	+9,775.501%
2023-04-28	108.2200	108.2200	107.9900	107.9800	-0.069%	2,456	+9,817.114%
2023-04-14	108.1900	108.1900	108.1900	108.0550	+0.069%	11,426	+9,810.231%
2023-04-12	108.1300	108.1300	108.1300	107.9800	+0.042%	1,105	+9,817.114%
2023-04-11	108.0100	108.1800	107.9300	107.9350	-0.434%	957	+9,821.249%
2023-04-05	108.0000	108.0000	108.0000	108.4050	+0.380%	11,031	+9,778.234%
2023-04-04	107.7700	107.7700	107.7700	107.9950	-0.102%	140	+9,815.737%
2023-03-28	108.3300	108.3300	108.3300	108.1050	-0.907%	626	+9,805.647%
2023-03-23	108.6300	109.0500	108.6300	109.0950	+2.216%	1,740	+9,715.757%
2023-03-09	106.6000	106.6000	106.6000	106.7300	+0.537%	477	+9,933.262%
2023-03-03	106.2000	106.2000	106.0900	106.1600	-0.099%	6,206	+9,987.133%
2023-03-02	106.4500	106.4500	106.4500	106.2650	-0.375%	1,273	+9,977.166%
2023-02-22	106.4000	106.4000	106.4000	106.6650	-0.647%	740	+9,939.376%
2023-02-14	107.7900	107.7900	107.7900	107.3600	-1.064%	5,016	+9,874.385%
2023-02-01	108.2500	108.2500	108.2500	108.5150	+1.090%	1,627	+9,768.221%
2023-01-30	107.5500	107.5500	107.5500	107.3450	-0.431%	901	+9,875.779%
2023-01-20	107.9500	107.9500	107.9500	107.8100	-1.146%	647	+9,832.752%
2023-01-16	109.1300	109.1300	109.1300	109.0600	+2.064%	11	+9,718.907%
2022-12-21	106.7800	106.7800	106.7800	106.8550	-0.289%	19,915	+9,921.524%
2022-11-29	107.3100	107.3100	107.3100	107.1650	+0.591%	309	+9,892.535%
2022-11-23	107.3300	107.3400	107.3200	106.5350	-1.657%	21,190	+9,951.626%
2022-11-16	107.8700	107.8700	107.8700	108.3300	+0.482%	27,587	+9,785.073%
2022-10-03	107.1000	107.3000	107.1000	107.8100	-1.458%	11,974	+9,832.752%
2022-09-28	108.3200	108.3200	108.3200	109.4050	+1.076%	11,172	+9,687.944%
2022-09-27	108.8800	108.8800	108.8800	108.2400	-0.428%	2,248	+9,793.293%
2022-09-26	110.2900	110.2900	109.1200	108.7050	+1.309%	6,968	+9,750.973%
2022-09-22	107.8800	107.8800	107.7200	107.3000	-1.668%	24,086	+9,879.963%
2022-09-16	109.0900	109.1000	109.0900	109.1200	+0.655%	3,345	+9,713.508%
2022-09-15	108.3400	108.4700	108.3400	108.4100	-0.423%	3,747	+9,777.779%
2022-08-31	108.4200	108.4200	108.4200	108.8700	-1.081%	31	+9,736.043%
2022-08-09	109.8900	109.8900	109.8900	110.0600	+1.139%	12,412	+9,629.693%
2022-07-21	108.6900	108.6900	108.6900	108.8200	-0.083%	364	+9,740.562%
2022-07-14	108.4300	108.4300	108.4300	108.9100	-0.270%	1,657	+9,732.430%
2022-07-11	108.8000	108.8000	108.8000	109.2050	-1.448%	3,331	+9,705.870%
2022-07-05	110.2400	110.2400	110.2400	110.8100	+1.210%	2,850	+9,563.839%
2022-06-29	109.1300	109.1300	109.1300	109.4850	+0.583%	1,044	+9,680.792%
2022-06-24	108.6200	108.9200	108.6200	108.8500	0.000%	1,283	+9,737.850%
2022-06-23	109.2500	109.2500	108.7600	108.8500	+1.388%	54	+9,737.850%
2022-06-17	106.7400	107.3800	106.7400	107.3600	-1.482%	788	+9,874.385%
2022-06-08	108.9000	108.9600	108.9000	108.9750	+0.281%	13,095	+9,726.566%
2022-06-06	109.4200	109.4200	108.6700	108.6700	-2.148%	422	+9,754.146%
2022-05-24	110.2100	110.2100	110.2100	111.0550	+1.254%	430	+9,542.519%
2022-05-20	109.7200	109.7200	109.7200	109.6800	-1.429%	3,577	+9,663.403%
2022-05-12	111.4800	111.4800	111.4800	111.2700	+0.870%	7,943	+9,523.888%
2022-05-09	109.6400	110.3400	109.6400	110.3100	+0.300%	73	+9,607.642%
2022-04-28	110.2000	110.2000	110.2000	109.9800	+1.711%	570	+9,636.770%
2022-04-14	108.3300	108.3300	108.3300	108.1300	-0.839%	522	+9,803.357%
2022-04-12	108.9400	108.9400	108.9400	109.0450	-0.343%	19,862	+9,720.258%
2022-04-08	109.3900	109.3900	109.3900	109.4200	-1.962%	2,481	+9,686.602%
2022-03-29	111.1600	111.1700	111.1600	111.6100	+0.804%	3,029	+9,494.570%
2022-03-22	111.0200	111.0200	110.6900	110.7200	-1.678%	5,092	+9,571.694%
2022-03-10	112.5100	112.8300	112.5000	112.6100	+0.303%	5,894	+9,409.369%
2022-02-15	111.9500	111.9500	111.9500	112.2700	-0.887%	840	+9,438.167%
2022-02-09	113.0400	113.0500	113.0400	113.2750	-0.457%	799	+9,353.542%
2022-01-31	113.4900	113.5000	113.4900	113.7950	-0.646%	3,058	+9,310.343%
2022-01-04	114.9900	114.9900	114.9900	114.5350	-0.668%	3,887	+9,249.544%
2021-12-30	115.5800	115.5800	115.3700	115.3050	-0.415%	884	+9,187.108%
2021-12-29	115.8900	115.8900	115.5900	115.7850	-1.719%	4,114	+9,148.607%
2021-12-14	118.2700	118.2800	117.9300	117.8100	-0.119%	2,564	+8,989.636%
2021-11-30	118.1000	118.1000	118.1000	117.9500	+0.541%	1,560	+8,978.847%
2021-11-29	117.1400	117.1400	117.1400	117.3150	+0.553%	940	+9,027.989%
2021-11-19	116.3200	116.3200	116.3200	116.6700	-0.188%	4,626	+9,078.452%
2021-11-16	116.5400	116.5400	116.5400	116.8900	-1.096%	1,022	+9,061.177%
2021-11-10	118.5600	118.5800	118.1200	118.1850	-0.442%	4,502	+8,960.795%
2021-11-05	118.7500	118.7500	118.7500	118.7100	+2.235%	7,230	+8,920.723%
2021-11-01	115.8600	115.8600	115.8600	116.1150	-0.271%	2	+9,122.323%
2021-10-27	116.5700	116.5700	116.5700	116.4300	-0.581%	1,529	+9,097.372%
2021-10-13	117.1000	117.1000	117.1000	117.1100	-0.188%	4,407	+9,043.967%
2021-10-08	117.4900	117.4900	117.4900	117.3300	-1.021%	4,099	+9,026.822%
2021-10-01	118.7700	118.7700	118.7700	118.5400	+0.275%	46	+8,933.660%
2021-09-27	118.4100	118.4100	118.2100	118.2150	-0.421%	776	+8,958.495%
2021-09-14	118.4200	118.4200	118.4200	118.7150	-0.097%	2,922	+8,920.343%
2021-09-09	118.7500	118.7500	118.7500	118.8300	-0.365%	1,744	+8,911.613%
2021-09-07	119.4000	119.4000	119.4000	119.2650	-0.054%	935	+8,878.745%
2021-08-31	119.6000	119.6000	119.6000	119.3300	-0.142%	126	+8,873.854%
2021-08-24	119.6000	119.6000	119.6000	119.5000	+0.247%	1,392	+8,861.088%
2021-08-03	119.2100	119.2100	119.2100	119.2050	-0.201%	2,318	+8,883.264%
2021-08-02	119.0600	119.0600	119.0600	119.4450	-0.450%	309	+8,865.214%
2021-07-19	119.4500	119.4500	119.4500	119.9850	+0.819%	1,602	+8,824.866%
2021-07-06	118.7000	118.7000	118.7000	119.0100	+0.278%	513	+8,897.983%
2021-07-05	118.8600	118.8600	118.7300	118.6800	-0.156%	186	+8,923.003%
2021-06-30	118.7900	118.7900	118.7300	118.8650	-0.021%	268	+8,908.960%
2021-06-18	118.6600	118.6600	118.6600	118.8900	-0.565%	7,496	+8,907.065%
2021-06-01	118.8200	118.8200	118.8200	119.5650	+0.416%	1,075	+8,856.216%
2021-05-24	119.2300	119.2300	119.2300	119.0700	+0.362%	762	+8,893.449%
2021-05-14	118.6800	118.6800	118.6800	118.6400	-0.661%	3,049	+8,926.045%
2021-05-05	119.6900	119.6900	119.6900	119.4300	-0.797%	466	+8,866.340%
2021-04-15	120.4300	120.5800	120.4000	120.3900	+0.062%	1,481	+8,794.842%
2021-04-14	120.3500	120.3500	120.3500	120.3150	+0.121%	4,283	+8,800.386%
2021-04-09	120.5000	120.5600	120.4900	120.1700	-0.220%	493	+8,811.126%
2021-04-08	120.0400	120.0400	120.0400	120.4350	+1.813%	842	+8,791.518%
2021-04-01	118.1900	118.1900	118.1900	118.2900	-0.308%	3,540	+8,952.752%
2021-03-30	118.4100	118.4100	118.4100	118.6550	-0.869%	3,029	+8,924.904%
2021-03-22	119.3400	119.4800	119.1000	119.6950	+0.398%	53,873	+8,846.489%
2021-03-19	119.2100	119.2100	119.2100	119.2200	+0.286%	8,454	+8,882.134%
2021-03-10	118.7200	118.8700	118.7200	118.8800	+0.109%	2,156	+8,907.823%
2021-03-09	119.1000	119.1000	118.8700	118.7500	-0.740%	3,022	+8,917.684%
2021-03-05	119.9200	119.9200	119.9200	119.6350	+0.146%	3,019	+8,850.976%
2021-03-04	119.8800	119.8800	119.8800	119.4600	-0.221%	2,156	+8,864.088%
2021-03-03	120.1200	120.1200	120.1200	119.7250	-0.387%	22,865	+8,844.247%
2021-03-02	120.0500	120.2400	120.0100	120.1900	+0.017%	4,998	+8,809.643%
2021-02-26	120.5800	120.5800	120.3200	120.1700	+0.603%	3,916	+8,811.126%
2021-02-24	119.2000	119.2000	119.2000	119.4500	-0.508%	6,292	+8,864.839%
2021-02-22	120.0500	120.0500	120.0500	120.0600	-0.773%	1,500	+8,819.290%
2021-02-16	121.3500	121.3500	121.3500	120.9950	-1.782%	12,885	+8,750.366%
2021-02-01	122.9800	122.9800	122.9800	123.1900	0.000%	7,150	+8,592.670%
2021-01-27	123.2800	123.2800	123.2800	123.1900	+0.032%	1,358	+8,592.670%
2021-01-21	123.2300	123.2300	123.2300	123.1500	-0.801%	4,100	+8,595.493%
2021-01-15	124.1800	124.1800	124.1800	124.1450	-0.237%	554	+8,525.800%
2021-01-13	124.2600	124.2600	124.2600	124.4400	-1.262%	10,568	+8,505.352%
2021-01-08	125.6800	125.9900	125.6800	126.0300	-0.024%	1,696	+8,396.786%
2021-01-05	126.1500	126.1500	126.1500	126.0600	-0.087%	6,231	+8,394.764%
2021-01-04	125.8300	125.8300	125.8300	126.1700	-0.079%	760	+8,387.358%
2020-12-30	126.4800	126.4800	126.3200	126.2700	-0.363%	10,530	+8,380.637%
2020-12-29	126.5600	127.0400	126.5600	126.7300	-0.697%	11,282	+8,349.854%
2020-12-22	127.2300	127.8000	127.0700	127.6200	-0.359%	11,860	+8,290.926%
2020-12-21	128.5300	128.8300	128.5100	128.0800	+1.073%	13,000	+8,260.790%
2020-12-18	126.6900	126.6900	126.6900	126.7200	+0.611%	5,731	+8,350.521%
2020-12-17	125.9800	125.9800	125.9000	125.9500	-0.190%	3,778	+8,402.183%
2020-12-16	126.6400	126.6400	125.9400	126.1900	-0.379%	11,887	+8,386.013%
2020-12-15	127.7300	127.8800	127.0900	126.6700	-0.690%	11,256	+8,353.856%
2020-12-14	126.7400	127.3200	126.7400	127.5500	-0.577%	5,296	+8,295.531%
2020-12-11	128.0700	128.8000	128.0700	128.2900	+0.509%	11,877	+8,247.104%
2020-12-10	127.7000	127.7000	127.7000	127.6400	+1.037%	1,289	+8,289.611%
2020-12-09	126.0200	126.2100	126.0200	126.3300	-0.418%	3,964	+8,376.609%
2020-12-08	126.9900	126.9900	126.9800	126.8600	-0.126%	1,504	+8,341.195%
2020-12-07	127.3300	127.6500	127.3300	127.0200	+0.994%	1,545	+8,330.562%
2020-12-03	126.2500	126.2500	126.2500	125.7700	-0.530%	9,357	+8,414.352%
2020-12-02	125.9200	126.6000	125.9200	126.4400	+1.103%	4,016	+8,369.234%
2020-12-01	125.2300	125.4400	125.1500	125.0600	-0.032%	17,030	+8,462.690%
2020-11-30	125.6200	125.6200	125.5600	125.1000	-0.231%	13,157	+8,459.952%
2020-11-27	125.0500	125.4000	124.9800	125.3900	+0.853%	11,198	+8,440.155%
2020-11-25	124.5600	124.6600	124.2800	124.3300	+0.004%	8,674	+8,512.965%
2020-11-24	124.0600	124.6000	124.0600	124.3250	+0.004%	5,320	+8,513.312%
2020-11-23	124.2100	124.5600	124.0400	124.3200	-0.281%	13,081	+8,513.658%
2020-11-20	124.8200	124.8200	124.8200	124.6700	-0.296%	1,896	+8,489.476%
2020-11-19	125.0800	125.0800	124.7600	125.0400	+0.313%	4,634	+8,464.060%
2020-11-18	124.6400	124.6400	124.6400	124.6500	-0.320%	1,900	+8,490.854%
2020-11-17	124.9600	125.0400	124.9600	125.0500	-0.136%	2,600	+8,463.375%
2020-11-16	125.4100	125.4100	125.4100	125.2200	-0.032%	1,907	+8,451.749%
2020-11-13	125.2200	125.3600	125.2200	125.2600	-0.136%	3,758	+8,449.018%
2020-11-12	125.1000	125.4800	125.1000	125.4300	+0.136%	6,757	+8,437.431%
2020-11-09	126.2500	126.2500	125.7000	125.2600	-0.729%	4,301	+8,449.018%
2020-11-06	126.2800	126.2800	126.2800	126.1800	+0.016%	1,823	+8,386.686%
2020-11-05	126.0600	126.0600	126.0600	126.1600	+0.103%	1,502	+8,388.031%
2020-11-02	125.7600	125.7600	125.7600	126.0300	-0.419%	2,259	+8,396.786%
2020-10-26	126.9600	127.0000	126.9500	126.5600	+0.047%	3,494	+8,361.204%
2020-10-06	126.6700	126.6700	126.6700	126.5000	+0.425%	756	+8,365.217%
2020-10-02	125.9400	126.0000	125.9400	125.9650	-0.162%	2,028	+8,401.171%
2020-09-30	127.1000	127.1000	127.1000	126.1700	-0.595%	1,035	+8,387.358%
2020-09-29	127.1400	127.1400	126.9400	126.9250	-0.287%	2,824	+8,336.872%
2020-09-23	127.4500	127.4500	127.4500	127.2900	+1.556%	1,597	+8,312.680%
2020-09-08	125.3600	125.3800	125.3600	125.3400	+0.837%	972	+8,443.562%
2020-09-07	124.3100	124.3100	124.3000	124.3000	+0.432%	16	+8,515.044%
2020-09-04	123.7100	123.7100	123.7100	123.7650	+0.093%	24	+8,552.285%
2020-09-03	123.7000	123.7000	123.7000	123.6500	-0.925%	18	+8,560.332%
2020-08-21	124.8000	124.8000	124.7800	124.8050	-0.076%	192	+8,480.185%
2020-08-18	125.0600	125.0600	125.0600	124.9000	+1.068%	861	+8,473.659%
2020-05-29	123.5400	123.5400	123.5400	123.5800	+0.435%	812	+8,565.237%
2020-05-28	122.8000	122.8000	122.8000	123.0450	+0.429%	267	+8,602.914%
2020-05-21	122.5700	122.5700	122.5700	122.5200	+1.913%	56	+8,640.206%
2020-04-03	119.7400	119.7600	119.7200	120.2200	-0.241%	58	+8,807.420%
2020-04-01	120.3800	120.3800	120.3800	120.5100	-0.265%	27,355	+8,785.985%
2020-03-31	120.8600	120.8600	120.8600	120.8300	-2.932%	284	+8,762.451%
2020-03-26	125.7600	125.7700	125.7600	124.4800	-0.488%	2,594	+8,502.587%
2020-03-25	125.5300	125.5300	125.2600	125.0900	-1.775%	1,584	+8,460.636%
2020-03-23	127.0200	127.0200	127.0200	127.3500	+2.751%	1,956	+8,308.716%
2020-03-20	123.9900	123.9900	123.8300	123.9400	+0.450%	1,221	+8,540.068%
2020-03-18	122.6100	122.6100	122.6100	123.3850	+1.904%	791	+8,578.932%
2020-03-12	121.8800	121.8800	120.5000	121.0800	+0.050%	72	+8,744.153%
2020-03-03	120.6800	120.7400	120.6800	121.0200	+3.489%	1,655	+8,748.537%
2020-01-10	116.6600	116.6600	116.6600	116.9400	+0.081%	3,762	+9,057.260%
2020-01-06	117.2400	117.2400	117.2400	116.8450	+0.013%	19	+9,064.705%
2019-12-31	117.2300	117.2400	117.2300	116.8300	-0.435%	762	+9,065.882%
2019-12-19	116.6400	116.6400	116.6400	117.3400	+2.053%	1,218	+9,026.044%
2019-12-16	115.0600	115.0600	115.0600	114.9800	-0.601%	1,191	+9,213.359%
2019-12-09	115.7100	115.7100	115.7100	115.6750	-1.654%	643	+9,157.402%
2019-11-18	117.5600	117.5800	117.5600	117.6200	-1.693%	8,760	+9,004.319%
2019-10-24	119.7300	119.7300	119.6000	119.6450	+0.247%	38	+8,850.228%
2019-10-16	120.1400	120.1400	119.4000	119.3500	-14.149%	1,038	+8,872.350%
2019-09-23	139.0200	139.0400	138.9400	139.0200	+0.274%	1,657	+7,602.849%
2019-09-17	139.4400	139.4400	138.7800	138.6400	-0.716%	5,690	+7,623.961%
2019-09-04	139.5400	139.5400	139.5400	139.6400	-0.025%	64	+7,568.648%
2019-09-03	139.6900	139.6900	139.6600	139.6750	+0.125%	755	+7,566.726%
2019-08-29	139.5000	139.6200	139.5000	139.5000	+0.244%	526	+7,576.344%
2019-08-27	138.8800	139.1100	138.8800	139.1600	+0.230%	2,715	+7,595.099%
2019-08-20	138.7200	138.7200	138.7200	138.8400	+0.202%	640	+7,612.835%
2019-08-19	138.6200	138.6200	138.6100	138.5600	+0.344%	138	+7,628.421%
2019-08-01	138.0000	138.0000	138.0000	138.0850	+0.120%	140	+7,655.006%
2019-07-26	137.9600	137.9600	137.9600	137.9200	-0.047%	76	+7,664.284%
2019-07-25	137.9800	137.9800	137.9800	137.9850	+0.528%	8,834	+7,660.626%
2019-07-11	137.4600	137.4600	137.4200	137.2600	-0.435%	1,304	+7,701.617%
2019-07-03	137.7400	137.7400	137.7400	137.8600	+12.479%	377	+7,667.663%
2019-06-28	122.7200	122.7200	122.7200	122.5650	-10.301%	950	+8,636.997%
2019-06-24	136.7400	136.7400	136.7000	136.6400	+12.479%	909	+7,737.017%
2019-06-20	121.7000	121.7000	121.7000	121.4800	-10.768%	8	+8,715.031%
2019-06-17	136.1600	136.1700	136.0800	136.1400	0.000%	714	+7,765.800%
2019-06-14	136.1200	136.1800	136.1200	136.1400	+0.118%	551	+7,765.800%
2019-06-13	135.9500	136.0200	135.9500	135.9800	+0.059%	1,985	+7,775.055%
2019-06-12	136.0200	136.0200	136.0000	135.9000	-0.103%	4,039	+7,779.691%
2019-06-11	136.0200	136.1000	136.0200	136.0400	+0.029%	2,646	+7,771.582%
2019-06-10	136.3000	136.3000	136.3000	136.0000	+0.151%	4	+7,773.897%
2019-06-06	135.9000	135.9000	135.8800	135.7950	+0.026%	940	+7,785.784%
2019-06-05	135.6800	135.7800	135.5900	135.7600	+0.088%	727	+7,787.817%
2019-06-04	135.5600	135.7000	135.5600	135.6400	+0.429%	150	+7,794.795%
2019-05-02	135.3800	135.3800	135.0800	135.0600	+0.011%	578	+7,828.698%
2019-05-01	135.0900	135.2400	135.0900	135.0450	+16.218%	612	+7,829.579%
2019-04-10	116.2200	116.2200	116.2200	116.2000	+0.393%	408	+9,115.577%
2019-03-25	115.2200	115.7200	115.2200	115.7450	-14.199%	278	+9,151.804%
2019-03-22	134.7600	134.9200	134.7600	134.9000	+16.615%	392	+7,838.102%
2019-03-20	115.6500	115.6500	115.6500	115.6800	-14.060%	409	+9,157.002%
2019-03-15	134.5900	134.6600	134.5900	134.6050	+0.820%	2,027	+7,855.499%
2019-02-08	133.5400	133.5400	133.5400	133.5100	-0.250%	407	+7,920.748%
2019-02-04	133.8800	133.8800	133.8800	133.8450	-0.279%	80	+7,900.672%
2019-01-31	134.1900	134.2600	134.1900	134.2200	+0.078%	237	+7,878.319%
2019-01-30	134.0900	134.1600	134.0900	134.1150	+0.254%	30,727	+7,884.565%
2019-01-21	133.4800	133.4800	133.4800	133.7750	-0.041%	150	+7,904.859%
2019-01-17	133.9800	133.9800	133.8700	133.8300	+0.514%	2	+7,901.569%
2019-01-07	133.2700	133.2700	133.1900	133.1450	-0.176%	2	+7,942.735%
2018-12-28	133.4400	133.4500	133.4300	133.3800	-0.034%	4,574	+7,928.565%
2018-12-27	133.3900	133.4900	133.3900	133.4250	+0.075%	2	+7,925.857%
2018-12-24	132.8900	132.9000	132.8800	133.3250	+0.064%	983	+7,931.877%
2018-12-21	133.2500	133.2500	133.2400	133.2400	+1.493%	42	+7,937.001%
2018-11-16	131.4800	131.4800	131.4800	131.2800	+15.391%	3,237	+8,056.993%
2018-11-13	114.2500	114.2500	114.2500	113.7700	-13.341%	15	+9,312.411%
2018-10-30	131.5800	131.5800	131.5800	131.2850	+14.594%	400	+8,056.682%
2018-10-12	114.2200	114.2200	114.2200	114.5650	-0.257%	403	+9,247.096%
2018-10-05	114.9800	114.9800	114.9800	114.8600	-1.530%	402	+9,223.089%
2018-10-02	115.9700	115.9700	115.9700	116.6450	-10.931%	401	+9,080.419%
2018-10-01	131.2500	131.2600	131.0300	130.9600	+11.784%	818	+8,076.924%
2018-09-20	117.1700	117.1700	117.1700	117.1550	-0.094%	398	+9,040.455%
2018-09-19	117.2700	117.2700	117.2700	117.2650	-0.336%	397	+9,031.881%
2018-09-14	117.7400	117.7400	117.7400	117.6600	-10.951%	398	+9,001.224%
2018-09-13	132.1700	132.1800	132.1600	132.1300	-0.008%	89	+8,004.518%
2018-09-12	132.2200	132.2200	132.2200	132.1400	+12.149%	379	+8,003.905%
2018-09-10	118.2400	118.2400	118.1500	117.8250	-0.216%	409	+8,988.479%
2018-09-07	117.8100	117.8100	117.8100	118.0800	-0.673%	379	+8,968.852%
2018-09-05	119.1200	119.1200	118.4200	118.8800	+0.295%	760	+8,907.823%
2018-08-22	118.5700	118.5700	118.5700	118.5300	-10.648%	7	+8,934.422%
2018-07-26	132.6700	132.6700	132.6700	132.6550	-0.034%	3	+7,972.444%

.dark-mode .n1qPbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1qPbX{ color: #333333; background-color: white; border: 2px solid #333333; }CE71ISHRS EUR GOVT BOND 3-7YR ETF EUR (ACC)stock LSE

CE71
ISHRS EUR GOVT BOND 3-7YR ETF EUR (ACC)
stock LSE