ISHARES III PLC ISH CORE EUR CORP BOND UCITS EUR (ACC) Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 5.05 5.05 5.04 5.05 72,340
Feb 14, 2019 5.05 5.05 5.05 5.05 37,573
Feb 13, 2019 5.04 5.05 5.03 5.04 51,808
Feb 12, 2019 5.04 5.05 5.04 5.04 155,779
Feb 11, 2019 5.04 5.04 5.03 5.03 318,530
Feb 8, 2019 5.04 5.05 5.03 5.04 269,682
Feb 7, 2019 5.04 5.05 5.04 5.04 105,924
Feb 6, 2019 5.03 5.05 5.03 5.04 607,828
Feb 5, 2019 5.03 5.04 5.03 5.04 67,004
Feb 4, 2019 5.03 5.03 5.02 5.02 133,178
Feb 1, 2019 5.02 5.03 5.02 5.03 52,178
Jan 31, 2019 5.02 5.03 5.02 5.02 52,185
Jan 30, 2019 4.99 5.00 4.99 5.00 311,515
Jan 29, 2019 5.00 5.00 4.99 5.00 44,190
Jan 28, 2019 5.00 5.00 5.00 4.99 49,939
Jan 25, 2019 5.00 5.01 4.99 5.00 388,438
Jan 24, 2019 4.98 4.99 4.98 5.00 31,275
Jan 23, 2019 4.98 4.99 4.98 4.99 51,012
Jan 22, 2019 4.96 5.00 4.96 4.98 216,613
Jan 21, 2019 4.98 4.98 4.98 4.98 489,023
Jan 18, 2019 4.97 4.98 4.97 4.98 52,953
Jan 17, 2019 4.97 4.98 4.97 4.97 300,483
Jan 16, 2019 4.97 4.98 4.97 4.97 31,732
Jan 15, 2019 4.96 4.97 4.96 4.97 44,391
Jan 14, 2019 4.96 4.96 4.96 4.96 35,181
Jan 11, 2019 4.96 4.96 4.95 4.96 70,057
Jan 10, 2019 4.95 4.95 4.95 4.95 16,353
Jan 9, 2019 4.94 4.95 4.94 4.95 48,540
Jan 8, 2019 4.94 4.94 4.93 4.93 67,954
Jan 7, 2019 4.95 4.96 4.94 4.94 27,048
Jan 4, 2019 4.96 4.96 4.94 4.95 619
Jan 3, 2019 4.97 4.97 4.96 4.96 15,129
Jan 2, 2019 4.96 4.97 4.96 4.97 5,618
Jan 1, 2019 0.00 0.00 0.00 4.96 0
Dec 31, 2018 0.00 0.00 0.00 4.96 0
Dec 28, 2018 4.97 4.97 4.95 4.96 39,202
Dec 27, 2018 4.95 4.96 4.95 4.96 30,553
Dec 26, 2018 0.00 0.00 0.00 4.96 0
Dec 25, 2018 0.00 0.00 0.00 4.96 0
Dec 24, 2018 0.00 0.00 0.00 4.96 0
Dec 21, 2018 4.95 4.95 4.94 4.95 7,726
Dec 20, 2018 4.96 4.97 4.95 4.96 67,386
Dec 19, 2018 4.96 4.96 4.96 4.96 18,058
Dec 18, 2018 4.96 4.97 4.96 4.96 89,040
Dec 17, 2018 4.96 4.96 4.96 4.96 442,509
Dec 14, 2018 4.95 4.96 4.95 4.96 29,483
Dec 13, 2018 4.93 4.96 4.93 4.95 108,407
Dec 12, 2018 4.94 4.94 4.94 4.94 155,589
Dec 11, 2018 4.93 4.94 4.93 4.94 63,080
Dec 10, 2018 4.94 4.94 4.92 4.93 63,776
Showing 1 to 50 of 260