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

 
     
Date Open High Low Close Volume
Jun 19, 2019 5.22 5.22 5.21 5.21 29,056
Jun 18, 2019 5.19 5.22 5.19 5.22 13,567
Jun 17, 2019 5.19 5.19 5.17 5.18 88,488
Jun 14, 2019 5.18 5.19 5.18 5.18 48,071
Jun 13, 2019 5.20 5.20 5.18 5.18 42,578
Jun 12, 2019 5.18 5.18 5.18 5.18 104,352
Jun 11, 2019 5.18 5.18 5.18 5.18 49,818
Jun 10, 2019 5.17 5.18 5.17 5.18 1,537
Jun 7, 2019 5.18 5.18 5.18 5.18 13,408
Jun 6, 2019 5.17 5.17 5.16 5.17 31,422
Jun 5, 2019 5.16 5.17 5.15 5.16 64,748
Jun 4, 2019 5.14 5.16 5.14 5.15 171,424
Jun 3, 2019 5.15 5.15 5.14 5.14 26,201
May 31, 2019 5.14 5.15 5.14 5.14 10,350
May 30, 2019 0.00 0.00 0.00 5.14 0
May 29, 2019 5.14 5.14 5.13 5.14 438,524
May 28, 2019 5.15 5.15 5.14 5.14 18,384
May 27, 2019 5.14 0.00 0.00 5.14 0
May 24, 2019 5.14 5.14 5.14 5.14 19,121
May 23, 2019 5.14 5.14 5.12 5.13 108,807
May 22, 2019 5.14 5.15 5.14 5.14 133,173
May 21, 2019 5.15 5.15 5.14 5.14 189,675
May 20, 2019 5.15 5.15 5.14 5.15 76,651
May 17, 2019 5.15 5.16 5.15 5.15 16,149
May 16, 2019 5.14 5.15 5.14 5.15 76,392
May 15, 2019 5.14 5.15 5.14 5.14 2,079
May 14, 2019 5.14 5.14 5.14 5.14 45,052
May 13, 2019 5.14 5.14 5.13 5.14 34,626
May 10, 2019 5.14 5.15 5.14 5.14 206,632
May 9, 2019 5.15 5.15 5.15 5.14 120,484
May 8, 2019 5.15 5.15 5.15 5.15 20,309
May 7, 2019 5.15 5.16 5.15 5.16 61,676
May 6, 2019 5.15 0.00 0.00 5.16 0
May 3, 2019 5.15 5.16 5.15 5.16 12,344
May 2, 2019 5.16 5.16 5.16 5.16 24,232
May 1, 2019 5.16 5.16 5.16 5.16 50
Apr 30, 2019 5.16 5.16 5.15 5.16 175,606
Apr 29, 2019 5.16 5.16 5.16 5.16 193,588
Apr 26, 2019 5.16 5.16 5.15 5.16 43,719
Apr 25, 2019 5.16 5.16 5.15 5.16 30,165
Apr 24, 2019 5.15 5.16 5.14 5.16 45,110
Apr 23, 2019 5.13 5.15 5.13 5.14 168,859
Apr 22, 2019 5.14 0.00 0.00 5.14 0
Apr 19, 2019 5.14 5.14 5.14 5.14 46,856
Apr 18, 2019 5.14 5.14 5.14 5.14 46,856
Apr 17, 2019 5.12 5.13 5.12 5.13 37,801
Apr 16, 2019 5.13 5.14 5.13 5.14 153,953
Apr 15, 2019 5.13 5.13 5.12 5.13 55,317
Apr 12, 2019 5.13 5.13 5.13 5.13 19,098
Apr 11, 2019 5.13 5.14 5.13 5.13 130,140
Showing 1 to 50 of 261