Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

iShares € Floating Rate Bond ESG UCITS ETF EUR (Dist) (EFRN.DE)

5.07
-0.00
(-0.03%)
At close: March 11 at 5:36:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20255.075.085.075.075.07206,171
Mar 10, 20255.065.085.065.085.08162,943
Mar 7, 20255.085.085.075.085.0865,644
Mar 6, 20255.075.085.075.075.07127,970
Mar 5, 20255.085.085.075.075.07341,984
Mar 4, 20255.085.085.075.085.08116,489
Mar 3, 20255.085.085.075.075.0794,617
Feb 28, 20255.075.085.075.075.0736,847
Feb 27, 20255.075.085.075.075.0782,658
Feb 26, 20255.075.085.075.085.0880,495
Feb 25, 20255.085.085.075.075.0799,406
Feb 24, 20255.085.085.075.075.07157,542
Feb 21, 20255.055.075.055.075.0739,598
Feb 20, 20255.065.075.065.075.07129,784
Feb 19, 20255.075.075.075.075.0752,804
Feb 18, 20255.085.085.075.075.07447,101
Feb 17, 20255.075.075.075.075.0780,227
Feb 14, 20255.065.085.065.075.07164,974
Feb 13, 20255.055.075.055.075.07188,231
Feb 12, 20255.055.075.055.075.07221,089
Feb 11, 20255.075.075.075.075.07155,992
Feb 10, 20255.085.085.075.075.0759,938
Feb 7, 20255.075.075.075.075.07314,549
Feb 6, 20255.075.075.065.075.0745,619
Feb 5, 20255.085.085.065.075.0777,901
Feb 4, 20255.065.075.065.075.07569,095
Feb 3, 20255.075.075.065.065.06200,665
Jan 31, 20255.065.065.065.065.06216,027
Jan 30, 20255.065.065.065.065.06317,361
Jan 29, 20255.065.075.065.065.06329,088
Jan 28, 20255.065.065.065.065.06217,925
Jan 27, 20255.075.075.065.065.0656,138
Jan 24, 20255.075.075.065.065.0617,618
Jan 23, 20255.085.085.065.065.06280,150
Jan 22, 20255.065.065.065.065.0675,628
Jan 21, 20255.055.065.055.065.0631,291
Jan 20, 20255.055.065.055.065.0665,470
Jan 17, 20255.055.065.055.065.0656,803
Jan 16, 20255.055.065.055.065.0659,261
Jan 15, 20255.065.065.055.065.0691,179
Jan 14, 20255.075.075.055.055.05119,487
Jan 13, 20255.035.065.035.055.05119,609
Jan 10, 20255.055.065.055.055.0577,362
Jan 9, 20255.055.065.055.055.0524,438
Jan 8, 20255.065.065.055.055.0526,459
Jan 7, 20255.075.075.055.055.0541,658
Jan 6, 20255.075.075.055.055.0534,566
Jan 3, 20255.065.065.055.055.0572,367
Jan 2, 20255.065.065.055.055.05292,749
Dec 30, 20245.075.075.055.055.05179,968
Dec 27, 20245.035.055.035.055.05105,586
Dec 23, 20245.065.065.045.055.05153,204
Dec 20, 20245.085.085.045.055.05162,413
Dec 19, 20245.035.055.035.045.04296,636
Dec 18, 20245.045.045.045.045.04591,481
Dec 17, 20245.045.045.045.045.04137,433
Dec 16, 20245.045.045.045.045.04182,800
Dec 13, 20245.045.045.045.045.04102,588
Dec 12, 20245.045.045.045.045.0476,959
Dec 11, 20245.055.055.045.045.04806,754
Dec 10, 20245.055.055.045.045.04118,404
Dec 9, 20245.065.065.045.045.04206,789
Dec 6, 20245.045.045.045.045.0458,051
Dec 5, 20245.045.045.035.045.04156,126
Dec 4, 20245.045.045.035.045.04118,152
Dec 3, 20245.035.045.035.035.031,611,528
Dec 2, 20245.035.035.035.035.03221,433
Nov 29, 20245.045.045.035.045.049,494
Nov 28, 20245.045.045.035.035.0367,209
Nov 27, 20245.035.035.035.035.03356,836
Nov 26, 20245.035.035.035.035.0342,005
Nov 25, 20245.035.035.035.035.0367,456
Nov 22, 20245.035.035.035.035.0372,707
Nov 21, 20245.035.045.035.035.03209,664
Nov 20, 20245.055.055.035.035.0347,350
Nov 19, 20245.045.045.035.035.0317,507
Nov 18, 20245.055.055.035.035.03190,488
Nov 15, 20245.045.045.035.035.0350,843
Nov 14, 2024 0.10 Dividend
Nov 14, 20245.035.035.025.035.03171,965
Nov 13, 20245.135.135.125.135.0275,677
Nov 12, 20245.135.135.135.135.03176,906
Nov 11, 20245.115.135.115.135.0237,156
Nov 8, 20245.145.145.135.135.02124,681
Nov 7, 20245.145.145.125.135.0248,483
Nov 6, 20245.125.175.125.135.02984,724
Nov 5, 20245.135.135.125.135.0257,521
Nov 4, 20245.115.135.115.135.0270,160
Nov 1, 20245.135.135.125.135.0299,117
Oct 31, 20245.125.135.125.125.02129,632
Oct 30, 20245.135.135.125.125.0283,537
Oct 29, 20245.135.135.125.125.02129,004
Oct 28, 20245.115.135.115.125.0281,392
Oct 25, 20245.125.125.125.125.0239,897
Oct 24, 20245.135.135.125.125.02173,539
Oct 23, 20245.135.135.125.125.02186,423
Oct 22, 20245.135.135.125.125.0125,185
Oct 21, 20245.115.135.115.125.0247,924
Oct 18, 20245.145.145.125.125.01104,835
Oct 17, 20245.135.135.115.125.01154,109
Oct 16, 20245.135.135.115.125.0183,181
Oct 15, 20245.135.135.115.115.01103,874
Oct 14, 20245.115.125.115.115.0194,981
Oct 11, 20245.115.115.115.115.0189,657
Oct 10, 20245.115.115.115.115.0150,915
Oct 9, 20245.115.115.115.115.01190,623
Oct 8, 20245.115.115.115.115.01193,419
Oct 7, 20245.115.115.115.115.0138,557
Oct 4, 20245.115.115.115.115.0041,537
Oct 3, 20245.115.115.115.115.00138,631
Oct 2, 20245.125.125.105.115.0033,323
Oct 1, 20245.135.135.105.115.0051,407
Sep 30, 20245.115.115.105.105.0043,212
Sep 27, 20245.125.125.105.115.0069,344
Sep 26, 20245.115.115.105.105.0055,316
Sep 25, 20245.105.105.105.105.00202,955
Sep 24, 20245.085.105.085.105.0087,921
Sep 23, 20245.115.115.105.105.0065,570
Sep 20, 20245.095.105.095.105.00286,418
Sep 19, 20245.105.105.095.105.00278,243
Sep 18, 20245.105.105.105.105.0033,906
Sep 17, 20245.105.105.105.105.00208,512
Sep 16, 20245.115.115.095.104.99191,695
Sep 13, 20245.115.115.095.104.99101,967
Sep 12, 20245.105.105.095.104.99368,819
Sep 11, 20245.095.095.095.094.9934,759
Sep 10, 20245.105.105.095.094.9950,157
Sep 9, 20245.105.105.095.094.9973,891
Sep 6, 20245.095.105.095.104.9932,502
Sep 5, 20245.085.095.085.094.9931,511
Sep 4, 20245.105.105.095.094.9931,659
Sep 3, 20245.095.095.095.094.9919,614
Sep 2, 20245.095.095.085.094.9875,127
Aug 30, 20245.095.105.095.094.9980,471
Aug 29, 20245.105.105.095.094.9815,890
Aug 28, 20245.095.095.085.094.9874,938
Aug 27, 20245.095.095.095.094.98171,520
Aug 26, 20245.055.095.055.094.9832,199
Aug 23, 20245.095.095.085.084.9844,756
Aug 22, 20245.085.095.085.084.9819,015
Aug 21, 20245.075.095.075.084.9875,446
Aug 20, 20245.075.085.075.084.98112,868
Aug 19, 20245.085.085.085.084.9818,847
Aug 16, 20245.085.095.085.084.9864,982
Aug 15, 20245.095.095.085.084.9825,196
Aug 14, 20245.085.085.085.084.9769,715
Aug 13, 20245.085.085.075.084.9739,492
Aug 12, 20245.075.085.075.084.9767,585
Aug 9, 20245.075.085.075.084.9715,420
Aug 8, 20245.075.085.075.074.9736,147
Aug 7, 20245.075.075.075.074.9725,673
Aug 6, 20245.075.085.075.074.97191,511
Aug 5, 20245.095.095.075.074.9743,184
Aug 2, 20245.085.085.075.084.98247,496
Aug 1, 20245.085.085.075.074.97351,727
Jul 31, 20245.075.075.075.074.9772,387
Jul 30, 20245.075.075.075.074.97258,986
Jul 29, 20245.075.075.075.074.9749,263
Jul 26, 20245.075.075.075.074.97120,091
Jul 25, 20245.075.075.075.074.9615,564
Jul 24, 20245.085.085.075.074.96323,052
Jul 23, 20245.075.075.075.074.97127,662
Jul 22, 20245.075.075.065.074.9670,565
Jul 19, 20245.075.075.075.074.96436,538
Jul 18, 20245.075.075.065.074.9648,613
Jul 17, 20245.075.075.065.064.96141,882
Jul 16, 20245.075.075.065.064.96211,531
Jul 15, 20245.075.075.065.074.9685,402
Jul 12, 20245.065.065.065.064.9688,427
Jul 11, 20245.075.075.065.064.9683,354
Jul 10, 20245.075.075.065.064.96258,029
Jul 9, 20245.075.075.065.064.96103,041
Jul 8, 20245.075.075.065.064.9657,409
Jul 5, 20245.065.065.065.064.9669,750
Jul 4, 20245.065.065.055.064.95188,840
Jul 3, 20245.065.065.055.064.95193,308
Jul 2, 20245.065.065.065.064.95182,829
Jul 1, 20245.055.065.055.054.95337,599
Jun 28, 20245.065.065.055.054.9524,832
Jun 27, 20245.065.065.055.054.9555,161
Jun 26, 20245.055.055.055.054.95113,212
Jun 25, 20245.055.055.055.054.9553,912
Jun 24, 20245.065.065.045.054.95113,203
Jun 21, 20245.045.055.045.054.9568,522
Jun 20, 20245.045.055.045.054.9538,923
Jun 19, 20245.055.055.045.054.95290,160
Jun 18, 20245.055.055.045.054.94128,147
Jun 17, 20245.065.065.045.044.9459,559
Jun 14, 20245.045.055.045.054.94585,962
Jun 13, 20245.055.055.045.044.94108,250
Jun 12, 20245.045.045.045.044.94134,867
Jun 11, 20245.055.055.045.044.9437,638
Jun 10, 20245.045.045.045.044.9489,926
Jun 7, 20245.045.045.045.044.94325,208
Jun 6, 20245.045.045.045.044.9434,100
Jun 5, 20245.025.045.025.034.93105,502
Jun 4, 20245.025.045.025.034.9373,676
Jun 3, 20245.055.055.025.034.9355,940
May 31, 20245.045.045.035.034.93207,938
May 30, 20245.045.045.035.034.93520,947
May 29, 20245.045.045.035.034.93195,066
May 28, 20245.035.045.035.034.9323,599
May 27, 20245.045.045.035.034.93134,643
May 24, 20245.035.035.035.034.931,122,245
May 23, 20245.025.035.025.034.9330,018
May 22, 20245.025.035.025.034.9326,376
May 21, 20245.025.035.025.034.93115,037
May 20, 20245.045.045.035.034.93231
May 17, 20245.025.035.025.034.92146,145
May 16, 2024 0.11 Dividend
May 16, 20245.015.035.015.034.92279,470
May 15, 20245.125.145.125.134.9233,266
May 14, 20245.125.145.125.134.9236,973
May 13, 20245.135.135.135.134.92106,941
May 10, 20245.135.135.135.134.9281,899
May 9, 20245.135.135.135.134.9219,016
May 8, 20245.135.145.135.134.92456,581
May 7, 20245.145.145.135.144.9232,081
May 6, 20245.125.145.125.134.92161,466
May 3, 20245.135.145.135.134.92176,031
May 2, 20245.145.145.135.134.9291,006
Apr 30, 20245.125.145.125.134.92397,447
Apr 29, 20245.125.135.125.134.92221,914
Apr 26, 20245.125.135.125.134.92273,372
Apr 25, 20245.125.135.125.134.9234,885
Apr 24, 20245.135.135.125.124.91195,827
Apr 23, 20245.135.135.125.124.9147,715
Apr 22, 20245.135.135.125.124.91420,485
Apr 19, 20245.125.135.125.124.91209,414
Apr 18, 20245.125.125.125.124.9120,009
Apr 17, 20245.125.125.125.124.9171,773
Apr 16, 20245.125.125.125.124.91175,650
Apr 15, 20245.135.135.125.124.9130,045
Apr 12, 20245.125.125.125.124.9151,760
Apr 11, 20245.125.125.125.124.91112,033
Apr 10, 20245.125.125.125.124.91117,490
Apr 9, 20245.125.125.125.124.91160,015
Apr 8, 20245.125.125.125.124.91121,992
Apr 5, 20245.125.125.115.114.90296,093
Apr 4, 20245.125.155.115.114.901,202,401
Apr 3, 20245.115.125.105.114.90186,549
Apr 2, 20245.135.135.115.114.90106,735
Mar 28, 20245.125.125.115.114.90319,294
Mar 27, 20245.115.115.105.114.90365,133
Mar 26, 20245.115.115.105.114.90149,515
Mar 25, 20245.115.115.115.114.904,204
Mar 22, 20245.115.115.115.114.90244,911
Mar 21, 20245.115.115.105.104.9097,334
Mar 20, 20245.105.115.105.114.9054,627
Mar 19, 20245.105.115.105.104.9051,401
Mar 18, 20245.115.115.105.104.89165,813
Mar 15, 20245.115.115.105.104.8975,720
Mar 14, 20245.105.115.105.104.8953,219
Mar 13, 20245.115.115.105.104.89251,632
Mar 12, 20245.115.115.105.104.89409,030
Mar 11, 20245.115.115.105.104.8957,252

Related Tickers

RING iShares MSCI Global Gold Miners ETF
34.69
+3.46%
 
GOEX Global X Gold Explorers ETF
34.25
+3.36%
 
XME SPDR S&P Metals and Mining ETF
55.51
+3.16%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
22.64
+2.68%
 
BLOK Amplify Transformational Data Sharing ETF
37.82
+2.13%
 
COPX Global X Copper Miners ETF
39.32
+1.84%
 
THD iShares MSCI Thailand ETF
53.35
+1.81%
 
UTES Virtus Reaves Utilities ETF
62.51
+1.63%
 
FDNI First Trust Dow Jones International Internet ETF
31.87
+1.56%
 
CNYA iShares MSCI China A ETF
28.51
+1.50%
 
AADR AdvisorShares Dorsey Wright ADR ETF
74.36
+1.49%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.34
+1.48%
 
EMQQ EMQQ The Emerging Markets Internet ETF
38.63
+1.37%
 
SLX VanEck Steel ETF
61.27
+1.32%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
57.68
+1.24%
 
EZA iShares MSCI South Africa ETF
46.31
+1.18%
 
IAU iShares Gold Trust
55.07
+1.18%
 
GLD SPDR Gold Shares
269.16
+1.17%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.16
+1.05%
 
FYC First Trust Small Cap Growth AlphaDEX Fund
69.06
+1.05%
 
USAI Pacer American Energy Independence ETF
38.96
+1.05%
 
VAMO Cambria Value and Momentum ETF
29.03
+1.00%
 
EPU iShares MSCI Peru ETF
41.10
+1.00%
 
FCA First Trust China AlphaDEX Fund
21.58
+0.98%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.56
+0.98%
 
RAAX VanEck Real Assets ETF
29.15
+0.92%
 
CIBR First Trust NASDAQ Cybersecurity ETF
63.86
+0.92%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
148.73
+0.91%
 
PXH Invesco FTSE RAFI Emerging Markets ETF
21.88
+0.88%
 
GXG Global X MSCI Colombia ETF
26.66
+0.87%
 
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.86
+0.86%
 
ESPO VanEck Video Gaming and eSports ETF
87.21
+0.84%
 
MLPX Global X MLP & Energy Infrastructure ETF
60.44
+0.83%
 
INCO Columbia India Consumer ETF
56.74
+0.82%
 
ECH iShares MSCI Chile ETF
29.39
+0.79%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
25.07
+0.72%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.70%
 
SPEM SPDR Portfolio Emerging Markets ETF
39.32
+0.69%
 
ENFR Alerian Energy Infrastructure ETF
31.10
+0.68%
 
FDEM Fidelity Emerging Markets Multifactor ETF
25.53
+0.67%
 
AIA iShares Asia 50 ETF
74.10
+0.66%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.70
+0.63%
 
TUR iShares MSCI Turkey ETF
37.05
+0.62%
 
EPI WisdomTree India Earnings Fund
41.24
+0.61%
 
PSC Principal U.S. Small-Cap ETF
48.18
+0.61%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.63
+0.59%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.58
+0.59%
 
ATMP Barclays ETN+ Select MLP ETN
29.34
+0.58%
 
XNTK SPDR NYSE Technology ETF
192.14
+0.56%
 
EMGF iShares Emerging Markets Equity Factor ETF
46.60
+0.56%
 
PXE Invesco Dynamic Energy Exploration & Production ETF
27.31
+0.55%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
114.73
+0.55%
 
DBC Invesco DB Commodity Index Tracking Fund
21.93
+0.55%
 
NANR SPDR S&P North American Natural Resources ETF
52.57
+0.55%
 
EMMF WisdomTree Emerging Markets Multifactor Fund
26.21
+0.54%
 
BOUT Innovator IBD Breakout Opportunities ETF
36.66
+0.51%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.05
+0.50%
 
PKB Invesco Building & Construction ETF
66.98
+0.48%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.70
+0.46%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.51
+0.45%
 
CWB SPDR Bloomberg Convertible Securities ETF
76.31
+0.42%
 
LGOV First Trust Long Duration Opportunities ETF
21.51
+0.42%
 
FAD First Trust Multi Cap Growth AlphaDEX Fund
127.41
+0.41%
 
XCEM Columbia EM Core ex-China ETF
29.42
+0.41%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
57.78
+0.38%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
52.87
+0.38%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.22
+0.37%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.36%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.96
+0.36%
 
XSMO Invesco S&P SmallCap Momentum ETF
60.85
+0.35%
 
FYLD Cambria Foreign Shareholder Yield ETF
26.65
+0.35%
 
EYLD Cambria Emerging Shareholder Yield ETF
32.00
+0.34%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.76
+0.34%
 
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
84.74
+0.34%
 
MTUM iShares MSCI USA Momentum Factor ETF
196.78
+0.34%
 
USCI United States Commodity Index Fund, LP
69.64
+0.33%
 
KCE SPDR S&P Capital Markets ETF
124.17
+0.33%
 
EMXC iShares MSCI Emerging Markets ex China ETF
54.52
+0.33%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.93
+0.32%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.68
+0.28%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
73.38
+0.27%
 
ICVT iShares Convertible Bond ETF
83.40
+0.26%
 
CEFS Saba Closed-End Funds ETF
21.37
+0.23%
 
XMMO Invesco S&P MidCap Momentum ETF
112.74
+0.23%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
62.79
+0.23%
 
SMIN iShares MSCI India Small-Cap ETF
64.35
+0.22%
 
DEM WisdomTree Emerging Markets High Dividend Fund
41.75
+0.22%
 
BBP Virtus LifeSci Biotech Products ETF
59.60
+0.21%
 
FLTW Franklin FTSE Taiwan ETF
45.52
+0.20%
 
KIE SPDR S&P Insurance ETF
58.38
+0.19%
 
IETC iShares U.S. Tech Independence Focused ETF
76.35
+0.18%
 
EWT iShares MSCI Taiwan ETF
49.98
+0.18%
 
EWW iShares MSCI Mexico ETF
50.25
+0.18%
 
EZU iShares MSCI Eurozone ETF
54.35
+0.18%
 
MMTM SPDR S&P 1500 Momentum Tilt ETF
240.48
+0.17%
 
CMBS iShares CMBS ETF
47.99
+0.17%
 
FEZ SPDR EURO STOXX 50 ETF
55.79
+0.16%
 
DWLD Davis Select Worldwide ETF
37.71
+0.16%
 
IFRA iShares U.S. Infrastructure ETF
45.02
+0.16%
 
FLEU Franklin FTSE Eurozone ETF
27.80
+0.15%