iShares Euro Corp Bond ex-Financials 1-5yr ESG UCITS ETF (AMS:IX5A)
Netherlands · Delayed Price · Currency is EUR 5.17
0.00 (-0.06%)
Aug 29, 2025, 1:13 PM CET
AMS:IX5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 5,776 |
| Aug 28, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.19% | 1,214 |
| Aug 27, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | - | 1,058 |
| Aug 26, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 25,259 |
| Aug 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 573 |
| Aug 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 422 |
| Aug 21, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | -0.19% | 421 |
| Aug 20, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 64,295 |
| Aug 19, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | - | 40 |
| Aug 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 7,023 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.19% | 7,022 |
| Aug 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 214 |
| Aug 13, 2025 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 4,087 |
| Aug 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 579 |
| Aug 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 1,473 |
| Aug 8, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | 850 |
| Aug 7, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 134 |
| Aug 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 232 |
| Aug 5, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | - | 231 |
| Aug 4, 2025 | 5.18 | 5.18 | 5.16 | 5.17 | 5.17 | - | 1,398 |
| Aug 1, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 399 |
| Jul 31, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | -0.19% | 9,235 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 22 |
| Jul 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 21 |
| Jul 28, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.39% | 20 |
| Jul 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% | 645 |
| Jul 24, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.19% | 777 |
| Jul 23, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | 5,459 |
| Jul 22, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | - | 855 |
| Jul 21, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | - | 13,566 |
| Jul 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 516 |
| Jul 17, 2025 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | - | 4,946 |
| Jul 16, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 1,348 |
| Jul 15, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 15,160 |
| Jul 14, 2025 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 0.19% | 2,219 |
| Jul 11, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.19% | 6,400 |
| Jul 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | 1 |
| Jul 9, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 2,011 |
| Jul 8, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.19% | 2,010 |
| Jul 7, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 10,635 |
| Jul 4, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 684 |
| Jul 3, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.19% | 683 |
| Jul 2, 2025 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | - | 53,505 |
| Jul 1, 2025 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 0.19% | 1,395 |
| Jun 30, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | - | 7,754 |
| Jun 27, 2025 | 5.16 | 5.16 | 5.14 | 5.15 | 5.15 | -0.19% | 5,181 |
| Jun 26, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.19% | 1,001 |
| Jun 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,237 |
| Jun 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10,183 |
| Jun 23, 2025 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.19% | 200 |