Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares $ Intermediate Credit Bond UCITS ETF (SXRF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
4.3306+0.0401 (+0.93%)
At close: 02:26PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.30544.33064.30544.33064.3306-
Jan 26, 20234.29054.29054.29054.29054.2905-
Jan 25, 20234.29644.33484.29644.33484.3348-
Jan 24, 20234.29994.33544.29994.30464.3046-
Jan 23, 20234.29024.32274.29024.31024.3102-
Jan 20, 20234.34044.35454.34044.35454.3545-
Jan 19, 20234.35304.35854.34004.34004.3400-
Jan 18, 20234.32494.33354.32324.33354.3335-
Jan 17, 20234.31544.32774.31144.32774.3277-
Jan 16, 20234.31724.33154.31544.31544.3154-
Jan 13, 20234.30494.34284.30494.31954.3195-
Jan 12, 20234.31964.34834.31964.33934.3393-
Jan 11, 20234.37314.40874.37314.40814.4081-
Jan 10, 20234.38814.39934.38814.39474.3947-
Jan 09, 20234.39034.41614.38364.38364.3836-
Jan 06, 20234.42824.42824.42824.42824.4282-
Jan 05, 20234.39894.42644.39894.42644.4264-
Jan 04, 20234.39744.40844.39744.40844.4084-
Jan 03, 20234.40304.40554.40304.40554.4055-
Jan 02, 20234.34454.35834.34454.35234.3523-
Dec 30, 20224.35994.37254.35994.36744.3674-
Dec 29, 20224.37774.37774.34694.34694.3469-
Dec 28, 20224.36964.38604.32764.38034.3803-
Dec 27, 20224.37394.40034.37394.39954.3995-
Dec 23, 20224.40164.41274.40164.40914.4091-
Dec 22, 20224.38634.42414.38614.42414.4241-
Dec 21, 20224.38484.41784.38484.41034.4103-
Dec 20, 20224.41424.41454.40514.40814.4081-
Dec 19, 20224.40534.40534.40534.40534.4053-
Dec 16, 20224.40084.42884.40084.42884.4288-
Dec 15, 20224.41084.41474.41084.41474.4147-
Dec 14, 20224.41114.42814.41114.41414.4141-
Dec 13, 20224.41904.44474.41294.41294.4129-
Dec 12, 20224.44714.45574.42854.42854.4285-
Dec 09, 20224.42904.45744.42904.45144.4514-
Dec 08, 20224.44694.48504.44694.48504.4850-
Dec 07, 20224.46934.47744.46204.46204.4620-
Dec 06, 20224.45704.47294.45704.47234.4723-
Dec 05, 20224.40694.44784.40694.44704.4470-
Dec 02, 20224.43134.43134.43134.43134.4313-
Dec 01, 20224.48144.48144.48144.48144.4814-
Nov 30, 20224.46184.46184.46184.46184.4618-
Nov 29, 20224.46904.48734.46904.47224.4722-
Nov 28, 20224.45824.47104.45824.46744.4674-
Nov 25, 20224.44534.46864.44534.46864.4686-
Nov 24, 20224.43304.47574.43304.47014.4701-
Nov 23, 20224.45544.49824.45544.47334.4733-
Nov 22, 20224.49754.49754.47384.47434.4743-
Nov 21, 20224.49484.52574.49324.50464.5046-
Nov 18, 20224.44124.47244.44124.45544.4554-
Nov 17, 20224.44664.47754.44664.47754.4775-
Nov 16, 20224.43684.46104.43684.44084.4408-
Nov 15, 20224.44164.45944.43284.45944.4594-
Nov 14, 20224.44564.46094.43844.43844.4384-
Nov 11, 20224.48164.48164.43994.43994.4399-
Nov 10, 20224.51234.56614.50304.50304.5030-
Nov 09, 20224.49064.51444.49064.51294.5129-
Nov 08, 20224.50944.53174.48234.48504.4850-
Nov 07, 20224.53544.54314.52954.52994.5299-
Nov 04, 20224.59584.59584.52714.52714.5271-
Nov 03, 20224.60804.62264.60254.60254.6025-
Nov 02, 20224.57014.58544.57014.58134.5813-
Nov 01, 20224.55234.58024.55234.57354.5735-
Oct 31, 20224.54984.57804.54984.57804.5780-
Oct 28, 20224.54714.54714.54714.54714.5471-
Oct 27, 20224.48454.48454.48454.48454.4845-
Oct 26, 20224.51944.51944.51944.51944.5194-
Oct 25, 20224.53554.56994.53244.54224.5422-
Oct 24, 20224.52814.52814.52814.52814.5281-
Oct 21, 20224.57604.57604.57604.57604.5760-
Oct 20, 20224.58214.58214.58214.58214.5821-
Oct 19, 20224.56864.61674.56864.61004.6100-
Oct 18, 20224.56184.59854.55474.56234.5623-
Oct 17, 20224.59334.62824.59334.61724.6172-
Oct 14, 20224.59514.65274.59514.61824.6182-
Oct 13, 20224.64424.67484.59184.60834.6083-
Oct 12, 20224.64494.67674.64494.67674.6767-
Oct 11, 20224.65614.67054.64984.64984.6498-
Oct 10, 20224.66184.69104.64714.64714.6471-
Oct 07, 20224.65284.65284.65284.65284.6528-
Oct 06, 20224.59214.59214.59214.59214.5921-
Oct 05, 20224.59754.64184.59754.61994.6199-
Oct 04, 20224.63464.63464.63464.63464.6346-
Oct 03, 20224.61584.61584.61584.61584.6158-
Sep 30, 20224.63134.63134.63134.63134.6313-
Sep 29, 20224.69444.69444.69444.69444.6944-
Sep 28, 20224.71014.73014.70074.71844.7184-
Sep 27, 20224.69574.72714.69574.70584.7058-
Sep 26, 20224.73434.73434.71764.73044.7304-
Sep 23, 20224.64834.70694.64834.70694.7069-
Sep 22, 20224.68414.68414.64354.64354.6435-
Sep 21, 20224.63354.67534.63354.67534.6753-
Sep 20, 20224.61814.64194.61814.64194.6419-
Sep 19, 20224.63624.65284.63624.63954.6395-
Sep 16, 20224.64364.66184.63264.64634.6463-
Sep 15, 20224.65974.66984.63664.63664.6366-
Sep 14, 20224.64374.65984.64294.64074.6407-
Sep 13, 20224.60184.64074.60024.63434.6343-
Sep 12, 20224.66884.66884.66884.66884.6688-
Sep 09, 20224.63224.66884.63224.66884.6688-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement