iShares Euro Corp Bond Interest Rate Hedged ESG UCITS ETF (AMS:IRCP)
Netherlands · Delayed Price · Currency is EUR 99.10
+0.04 (0.04%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:IRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 98.92 | 98.92 | 98.91 | 98.91 | - | -0.01% | 69 |
| Aug 21, 2025 | 99.06 | 99.06 | 98.89 | 98.92 | - | -0.09% | 162 |
| Aug 20, 2025 | 99.05 | 99.06 | 99.01 | 99.01 | - | -0.18% | 100 |
| Aug 19, 2025 | 99.15 | 99.19 | 99.11 | 99.19 | - | 0.12% | 44 |
| Aug 18, 2025 | 99.08 | 99.08 | 99.07 | 99.07 | - | -0.03% | 136 |
| Aug 15, 2025 | 99.11 | 99.11 | 99.10 | 99.10 | - | 0.04% | 137 |
| Aug 14, 2025 | 98.97 | 99.06 | 98.97 | 99.06 | - | 0.05% | 3 |
| Aug 13, 2025 | 98.97 | 99.05 | 98.97 | 99.01 | - | 0.10% | 39 |
| Aug 12, 2025 | 98.91 | 98.91 | 98.91 | 98.91 | - | - | 36 |
| Aug 11, 2025 | 98.83 | 98.91 | 98.83 | 98.91 | - | 0.03% | 35 |
| Aug 8, 2025 | 98.84 | 98.88 | 98.83 | 98.88 | - | - | 600 |
| Aug 7, 2025 | 98.81 | 98.91 | 98.81 | 98.88 | - | 0.08% | 301 |
| Aug 6, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | - | - | 650 |
| Aug 5, 2025 | 98.90 | 98.90 | 98.75 | 98.80 | - | 0.01% | 649 |
| Aug 4, 2025 | 98.80 | 98.81 | 98.79 | 98.79 | - | 0.03% | 143 |
| Aug 1, 2025 | 98.88 | 98.88 | 98.76 | 98.76 | - | -0.16% | 45 |
| Jul 31, 2025 | 98.95 | 98.95 | 98.92 | 98.92 | - | - | 3 |
| Jul 30, 2025 | 98.98 | 98.98 | 98.86 | 98.92 | - | 0.03% | 28 |
| Jul 29, 2025 | 98.92 | 99.00 | 98.89 | 98.89 | - | 0.05% | 1,068 |
| Jul 28, 2025 | 98.79 | 98.95 | 98.79 | 98.84 | - | 0.05% | 37 |
| Jul 25, 2025 | 98.79 | 98.79 | 98.79 | 98.79 | - | - | 2 |
| Jul 24, 2025 | 98.79 | 98.79 | 98.79 | 98.79 | - | 0.13% | 1 |
| Jul 23, 2025 | 98.51 | 98.66 | 98.51 | 98.66 | - | 0.09% | 41 |
| Jul 22, 2025 | 98.57 | 98.57 | 98.57 | 98.57 | - | - | 201 |
| Jul 21, 2025 | 98.59 | 98.59 | 98.57 | 98.57 | - | -0.01% | 200 |
| Jul 18, 2025 | 98.55 | 98.58 | 98.55 | 98.58 | - | 0.01% | 53 |
| Jul 17, 2025 | 98.62 | 98.62 | 98.57 | 98.57 | - | - | 210 |
| Jul 16, 2025 | 98.51 | 98.58 | 98.51 | 98.57 | - | -0.01% | 249 |
| Jul 15, 2025 | 98.65 | 98.65 | 98.58 | 98.58 | - | -0.03% | 1,102 |
| Jul 14, 2025 | 98.27 | 98.61 | 98.27 | 98.61 | - | - | 440 |
| Jul 11, 2025 | 98.65 | 98.67 | 98.61 | 98.61 | - | -0.01% | 349 |
| Jul 10, 2025 | 98.58 | 98.66 | 98.58 | 98.62 | - | -0.02% | 311 |
| Jul 9, 2025 | 98.71 | 98.74 | 98.64 | 98.64 | - | 0.06% | 300 |
| Jul 8, 2025 | 98.59 | 98.62 | 98.58 | 98.58 | - | 0.03% | 3,337 |
| Jul 7, 2025 | 98.82 | 98.82 | 98.55 | 98.55 | - | 0.03% | 25 |
| Jul 4, 2025 | 98.63 | 98.63 | 98.52 | 98.52 | - | -0.02% | 4 |
| Jul 3, 2025 | 98.78 | 98.78 | 98.54 | 98.54 | - | 0.08% | 32 |
| Jul 2, 2025 | 98.38 | 98.52 | 98.38 | 98.46 | - | 0.10% | 212 |
| Jul 1, 2025 | 98.25 | 98.48 | 98.25 | 98.36 | - | 0.16% | 110 |
| Jun 30, 2025 | 98.50 | 98.50 | 98.01 | 98.20 | - | 0.03% | 374 |
| Jun 27, 2025 | 98.39 | 98.39 | 98.17 | 98.17 | - | 0.12% | 61 |
| Jun 26, 2025 | 97.81 | 98.05 | 97.81 | 98.05 | - | -0.01% | 32 |
| Jun 25, 2025 | 97.97 | 98.06 | 97.97 | 98.06 | - | 0.10% | 23 |
| Jun 24, 2025 | 98.17 | 98.17 | 97.96 | 97.96 | - | 0.14% | 57 |
| Jun 23, 2025 | 97.85 | 97.85 | 97.76 | 97.82 | - | -0.08% | 1,459 |
| Jun 20, 2025 | 97.80 | 97.90 | 97.80 | 97.90 | - | 0.17% | 51 |
| Jun 19, 2025 | 97.76 | 97.76 | 97.73 | 97.73 | - | -0.06% | 1,022 |
| Jun 18, 2025 | 97.91 | 97.91 | 97.79 | 97.79 | - | -0.16% | 1,728 |
| Jun 17, 2025 | 97.94 | 97.95 | 97.94 | 97.95 | - | 0.04% | 9 |
| Jun 16, 2025 | 97.95 | 97.98 | 97.91 | 97.91 | - | 0.13% | 110 |