Advertisement
Advertisement
iShares $ Intermediate Credit Bond UCITS ETF (SXRF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 02:26PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.3054 | 4.3306 | 4.3054 | 4.3306 | 4.3306 | - |
| Jan 26, 2023 | 4.2905 | 4.2905 | 4.2905 | 4.2905 | 4.2905 | - |
| Jan 25, 2023 | 4.2964 | 4.3348 | 4.2964 | 4.3348 | 4.3348 | - |
| Jan 24, 2023 | 4.2999 | 4.3354 | 4.2999 | 4.3046 | 4.3046 | - |
| Jan 23, 2023 | 4.2902 | 4.3227 | 4.2902 | 4.3102 | 4.3102 | - |
| Jan 20, 2023 | 4.3404 | 4.3545 | 4.3404 | 4.3545 | 4.3545 | - |
| Jan 19, 2023 | 4.3530 | 4.3585 | 4.3400 | 4.3400 | 4.3400 | - |
| Jan 18, 2023 | 4.3249 | 4.3335 | 4.3232 | 4.3335 | 4.3335 | - |
| Jan 17, 2023 | 4.3154 | 4.3277 | 4.3114 | 4.3277 | 4.3277 | - |
| Jan 16, 2023 | 4.3172 | 4.3315 | 4.3154 | 4.3154 | 4.3154 | - |
| Jan 13, 2023 | 4.3049 | 4.3428 | 4.3049 | 4.3195 | 4.3195 | - |
| Jan 12, 2023 | 4.3196 | 4.3483 | 4.3196 | 4.3393 | 4.3393 | - |
| Jan 11, 2023 | 4.3731 | 4.4087 | 4.3731 | 4.4081 | 4.4081 | - |
| Jan 10, 2023 | 4.3881 | 4.3993 | 4.3881 | 4.3947 | 4.3947 | - |
| Jan 09, 2023 | 4.3903 | 4.4161 | 4.3836 | 4.3836 | 4.3836 | - |
| Jan 06, 2023 | 4.4282 | 4.4282 | 4.4282 | 4.4282 | 4.4282 | - |
| Jan 05, 2023 | 4.3989 | 4.4264 | 4.3989 | 4.4264 | 4.4264 | - |
| Jan 04, 2023 | 4.3974 | 4.4084 | 4.3974 | 4.4084 | 4.4084 | - |
| Jan 03, 2023 | 4.4030 | 4.4055 | 4.4030 | 4.4055 | 4.4055 | - |
| Jan 02, 2023 | 4.3445 | 4.3583 | 4.3445 | 4.3523 | 4.3523 | - |
| Dec 30, 2022 | 4.3599 | 4.3725 | 4.3599 | 4.3674 | 4.3674 | - |
| Dec 29, 2022 | 4.3777 | 4.3777 | 4.3469 | 4.3469 | 4.3469 | - |
| Dec 28, 2022 | 4.3696 | 4.3860 | 4.3276 | 4.3803 | 4.3803 | - |
| Dec 27, 2022 | 4.3739 | 4.4003 | 4.3739 | 4.3995 | 4.3995 | - |
| Dec 23, 2022 | 4.4016 | 4.4127 | 4.4016 | 4.4091 | 4.4091 | - |
| Dec 22, 2022 | 4.3863 | 4.4241 | 4.3861 | 4.4241 | 4.4241 | - |
| Dec 21, 2022 | 4.3848 | 4.4178 | 4.3848 | 4.4103 | 4.4103 | - |
| Dec 20, 2022 | 4.4142 | 4.4145 | 4.4051 | 4.4081 | 4.4081 | - |
| Dec 19, 2022 | 4.4053 | 4.4053 | 4.4053 | 4.4053 | 4.4053 | - |
| Dec 16, 2022 | 4.4008 | 4.4288 | 4.4008 | 4.4288 | 4.4288 | - |
| Dec 15, 2022 | 4.4108 | 4.4147 | 4.4108 | 4.4147 | 4.4147 | - |
| Dec 14, 2022 | 4.4111 | 4.4281 | 4.4111 | 4.4141 | 4.4141 | - |
| Dec 13, 2022 | 4.4190 | 4.4447 | 4.4129 | 4.4129 | 4.4129 | - |
| Dec 12, 2022 | 4.4471 | 4.4557 | 4.4285 | 4.4285 | 4.4285 | - |
| Dec 09, 2022 | 4.4290 | 4.4574 | 4.4290 | 4.4514 | 4.4514 | - |
| Dec 08, 2022 | 4.4469 | 4.4850 | 4.4469 | 4.4850 | 4.4850 | - |
| Dec 07, 2022 | 4.4693 | 4.4774 | 4.4620 | 4.4620 | 4.4620 | - |
| Dec 06, 2022 | 4.4570 | 4.4729 | 4.4570 | 4.4723 | 4.4723 | - |
| Dec 05, 2022 | 4.4069 | 4.4478 | 4.4069 | 4.4470 | 4.4470 | - |
| Dec 02, 2022 | 4.4313 | 4.4313 | 4.4313 | 4.4313 | 4.4313 | - |
| Dec 01, 2022 | 4.4814 | 4.4814 | 4.4814 | 4.4814 | 4.4814 | - |
| Nov 30, 2022 | 4.4618 | 4.4618 | 4.4618 | 4.4618 | 4.4618 | - |
| Nov 29, 2022 | 4.4690 | 4.4873 | 4.4690 | 4.4722 | 4.4722 | - |
| Nov 28, 2022 | 4.4582 | 4.4710 | 4.4582 | 4.4674 | 4.4674 | - |
| Nov 25, 2022 | 4.4453 | 4.4686 | 4.4453 | 4.4686 | 4.4686 | - |
| Nov 24, 2022 | 4.4330 | 4.4757 | 4.4330 | 4.4701 | 4.4701 | - |
| Nov 23, 2022 | 4.4554 | 4.4982 | 4.4554 | 4.4733 | 4.4733 | - |
| Nov 22, 2022 | 4.4975 | 4.4975 | 4.4738 | 4.4743 | 4.4743 | - |
| Nov 21, 2022 | 4.4948 | 4.5257 | 4.4932 | 4.5046 | 4.5046 | - |
| Nov 18, 2022 | 4.4412 | 4.4724 | 4.4412 | 4.4554 | 4.4554 | - |
| Nov 17, 2022 | 4.4466 | 4.4775 | 4.4466 | 4.4775 | 4.4775 | - |
| Nov 16, 2022 | 4.4368 | 4.4610 | 4.4368 | 4.4408 | 4.4408 | - |
| Nov 15, 2022 | 4.4416 | 4.4594 | 4.4328 | 4.4594 | 4.4594 | - |
| Nov 14, 2022 | 4.4456 | 4.4609 | 4.4384 | 4.4384 | 4.4384 | - |
| Nov 11, 2022 | 4.4816 | 4.4816 | 4.4399 | 4.4399 | 4.4399 | - |
| Nov 10, 2022 | 4.5123 | 4.5661 | 4.5030 | 4.5030 | 4.5030 | - |
| Nov 09, 2022 | 4.4906 | 4.5144 | 4.4906 | 4.5129 | 4.5129 | - |
| Nov 08, 2022 | 4.5094 | 4.5317 | 4.4823 | 4.4850 | 4.4850 | - |
| Nov 07, 2022 | 4.5354 | 4.5431 | 4.5295 | 4.5299 | 4.5299 | - |
| Nov 04, 2022 | 4.5958 | 4.5958 | 4.5271 | 4.5271 | 4.5271 | - |
| Nov 03, 2022 | 4.6080 | 4.6226 | 4.6025 | 4.6025 | 4.6025 | - |
| Nov 02, 2022 | 4.5701 | 4.5854 | 4.5701 | 4.5813 | 4.5813 | - |
| Nov 01, 2022 | 4.5523 | 4.5802 | 4.5523 | 4.5735 | 4.5735 | - |
| Oct 31, 2022 | 4.5498 | 4.5780 | 4.5498 | 4.5780 | 4.5780 | - |
| Oct 28, 2022 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | - |
| Oct 27, 2022 | 4.4845 | 4.4845 | 4.4845 | 4.4845 | 4.4845 | - |
| Oct 26, 2022 | 4.5194 | 4.5194 | 4.5194 | 4.5194 | 4.5194 | - |
| Oct 25, 2022 | 4.5355 | 4.5699 | 4.5324 | 4.5422 | 4.5422 | - |
| Oct 24, 2022 | 4.5281 | 4.5281 | 4.5281 | 4.5281 | 4.5281 | - |
| Oct 21, 2022 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Oct 20, 2022 | 4.5821 | 4.5821 | 4.5821 | 4.5821 | 4.5821 | - |
| Oct 19, 2022 | 4.5686 | 4.6167 | 4.5686 | 4.6100 | 4.6100 | - |
| Oct 18, 2022 | 4.5618 | 4.5985 | 4.5547 | 4.5623 | 4.5623 | - |
| Oct 17, 2022 | 4.5933 | 4.6282 | 4.5933 | 4.6172 | 4.6172 | - |
| Oct 14, 2022 | 4.5951 | 4.6527 | 4.5951 | 4.6182 | 4.6182 | - |
| Oct 13, 2022 | 4.6442 | 4.6748 | 4.5918 | 4.6083 | 4.6083 | - |
| Oct 12, 2022 | 4.6449 | 4.6767 | 4.6449 | 4.6767 | 4.6767 | - |
| Oct 11, 2022 | 4.6561 | 4.6705 | 4.6498 | 4.6498 | 4.6498 | - |
| Oct 10, 2022 | 4.6618 | 4.6910 | 4.6471 | 4.6471 | 4.6471 | - |
| Oct 07, 2022 | 4.6528 | 4.6528 | 4.6528 | 4.6528 | 4.6528 | - |
| Oct 06, 2022 | 4.5921 | 4.5921 | 4.5921 | 4.5921 | 4.5921 | - |
| Oct 05, 2022 | 4.5975 | 4.6418 | 4.5975 | 4.6199 | 4.6199 | - |
| Oct 04, 2022 | 4.6346 | 4.6346 | 4.6346 | 4.6346 | 4.6346 | - |
| Oct 03, 2022 | 4.6158 | 4.6158 | 4.6158 | 4.6158 | 4.6158 | - |
| Sep 30, 2022 | 4.6313 | 4.6313 | 4.6313 | 4.6313 | 4.6313 | - |
| Sep 29, 2022 | 4.6944 | 4.6944 | 4.6944 | 4.6944 | 4.6944 | - |
| Sep 28, 2022 | 4.7101 | 4.7301 | 4.7007 | 4.7184 | 4.7184 | - |
| Sep 27, 2022 | 4.6957 | 4.7271 | 4.6957 | 4.7058 | 4.7058 | - |
| Sep 26, 2022 | 4.7343 | 4.7343 | 4.7176 | 4.7304 | 4.7304 | - |
| Sep 23, 2022 | 4.6483 | 4.7069 | 4.6483 | 4.7069 | 4.7069 | - |
| Sep 22, 2022 | 4.6841 | 4.6841 | 4.6435 | 4.6435 | 4.6435 | - |
| Sep 21, 2022 | 4.6335 | 4.6753 | 4.6335 | 4.6753 | 4.6753 | - |
| Sep 20, 2022 | 4.6181 | 4.6419 | 4.6181 | 4.6419 | 4.6419 | - |
| Sep 19, 2022 | 4.6362 | 4.6528 | 4.6362 | 4.6395 | 4.6395 | - |
| Sep 16, 2022 | 4.6436 | 4.6618 | 4.6326 | 4.6463 | 4.6463 | - |
| Sep 15, 2022 | 4.6597 | 4.6698 | 4.6366 | 4.6366 | 4.6366 | - |
| Sep 14, 2022 | 4.6437 | 4.6598 | 4.6429 | 4.6407 | 4.6407 | - |
| Sep 13, 2022 | 4.6018 | 4.6407 | 4.6002 | 4.6343 | 4.6343 | - |
| Sep 12, 2022 | 4.6688 | 4.6688 | 4.6688 | 4.6688 | 4.6688 | - |
| Sep 09, 2022 | 4.6322 | 4.6688 | 4.6322 | 4.6688 | 4.6688 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
