iShares $ Corporate Bond UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2019 118.30 118.34 117.96 118.31 109,221
Jul 12, 2019 0.00 0.00 117.87 118.07 40,570
Jul 11, 2019 118.86 118.86 118.39 118.50 53,404
Jul 10, 2019 117.82 118.82 117.82 118.79 37,026
Jul 9, 2019 118.43 118.69 118.37 118.48 454,286
Jul 8, 2019 119.44 119.44 118.74 118.83 41,978
Jul 5, 2019 119.92 119.94 118.48 118.87 27,658
Jul 4, 2019 119.95 120.17 119.85 120.11 22,582
Jul 3, 2019 120.10 120.10 119.66 119.89 169,746
Jul 2, 2019 119.51 119.59 119.18 119.51 737,522
Jul 1, 2019 118.83 119.50 118.81 119.47 86,434
Jun 28, 2019 118.90 119.00 118.60 119.00 194,018
Jun 27, 2019 118.20 118.60 118.01 118.60 12,926
Jun 26, 2019 118.34 118.43 118.06 118.16 21,072
Jun 25, 2019 118.34 118.84 118.34 118.43 13,960
Jun 24, 2019 118.50 118.82 118.36 118.77 149,193
Jun 21, 2019 118.73 118.73 118.12 118.35 86,920
Jun 20, 2019 117.20 118.76 117.20 118.62 58,304
Jun 19, 2019 116.92 117.28 116.92 117.05 29,990
Jun 18, 2019 116.35 117.39 116.35 117.30 77,017
Jun 17, 2019 116.70 116.70 116.27 116.56 8,894
Jun 14, 2019 117.01 117.01 116.14 116.52 19,644
Jun 13, 2019 116.20 116.45 116.18 116.45 9,781
Jun 12, 2019 117.30 117.37 117.09 117.19 136,320
Jun 11, 2019 116.84 117.12 116.80 117.08 13,687
Jun 10, 2019 116.96 117.21 116.77 117.21 40,101
Jun 7, 2019 116.94 117.69 116.85 117.51 41,239
Jun 6, 2019 116.32 116.99 116.32 116.99 177,167
Jun 5, 2019 116.96 117.02 116.55 116.68 40,874
Jun 4, 2019 116.67 116.67 116.31 116.49 33,167
Jun 3, 2019 116.24 116.75 116.24 116.35 52,815
May 31, 2019 116.00 116.30 115.94 116.07 85,398
May 30, 2019 115.72 115.80 115.25 115.77 62,794
May 29, 2019 115.60 115.76 115.45 115.45 55,691
May 28, 2019 115.50 115.68 115.41 115.41 50,818
May 27, 2019 115.06 115.35 0.00 115.14 88,655
May 24, 2019 115.06 115.24 114.96 115.14 89,547
May 23, 2019 114.83 115.04 114.81 115.04 161,766
May 22, 2019 114.45 114.88 114.45 114.72 80,589
May 21, 2019 114.70 114.75 114.54 114.54 9,746
May 20, 2019 115.13 115.13 114.73 114.81 34,903
May 17, 2019 115.00 115.10 114.83 114.93 6,336
May 16, 2019 114.82 115.10 114.82 114.82 10,363
May 15, 2019 114.80 114.97 114.72 114.79 117,341
May 14, 2019 114.46 114.65 114.34 114.59 23,804
May 13, 2019 114.53 114.70 114.33 114.70 73,732
May 10, 2019 114.27 114.48 114.27 114.29 17,925
May 9, 2019 114.25 114.64 114.25 114.33 103,903
May 8, 2019 114.74 114.95 114.59 114.63 31,366
May 7, 2019 114.74 114.87 114.53 114.59 206,516
Showing 1 to 50 of 261