iShares Euro Corp Bond ex-Financials 1-5yr ESG UCITS ETF (AMS:IX5A)
Netherlands · Delayed Price · Currency is EUR 5.20
0.00 (-0.04%)
Oct 23, 2026, 2:19 PM CEST
AMS:IX5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.04% | 1 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 0.08% | 1 |
| Oct 21, 2026 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | -0.10% | 106 |
| Oct 20, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.20 | 0.13% | 783 |
| Oct 19, 2026 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | -0.21% | 3,821 |
| Oct 16, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.06% | 180 |
| Oct 15, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 0.13% | 25,461 |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.06% | 6 |
| Oct 13, 2026 | 5.20 | 5.20 | 5.20 | 5.19 | 5.19 | 0.04% | - |
| Oct 12, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 0.02% | 200 |
| Oct 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.02% | 3,438 |
| Oct 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.08% | 192 |
| Oct 7, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.02% | 205 |
| Oct 6, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.19% | 5,244 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.20 | 5.18 | 5.18 | -0.04% | 201 |
| Oct 2, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.04% | 6,136 |
| Oct 1, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.19 | 0.19% | 2,046 |
| Sep 30, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,978 |
| Sep 29, 2026 | 5.13 | 5.13 | 5.13 | 5.17 | 5.17 | 0.08% | 120 |
| Sep 28, 2026 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | -0.08% | 1 |
| Sep 25, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 0.02% | 193 |
| Sep 24, 2026 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | -0.10% | 5,203 |
| Sep 23, 2026 | 5.19 | 5.19 | 5.19 | 5.17 | 5.17 | -0.27% | 5 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.06% | 430 |
| Sep 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.23% | 1 |
| Sep 18, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.17% | 8,171 |
| Sep 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.10% | 18,727 |
| Sep 16, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.12% | 6,508 |
| Sep 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.10% | 70,121 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.18 | 5.17 | 5.17 | -0.31% | 72 |
| Sep 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.02% | 117,877 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.19 | 5.18 | 5.18 | -0.31% | 117,350 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.25% | 106 |
| Sep 8, 2026 | 5.17 | 5.17 | 5.17 | 5.21 | 5.21 | 0.04% | 295 |
| Sep 7, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | -0.13% | 1 |
| Sep 4, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 0.08% | 611 |
| Sep 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.12% | 21,724 |
| Sep 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.12% | 11 |
| Sep 1, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.06% | 10,062 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.15% | 18,041 |
| Aug 28, 2026 | 5.24 | 5.24 | 5.23 | 5.22 | 5.22 | -0.06% | 5,860 |
| Aug 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.08% | 11,470 |
| Aug 26, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | - | 2 |
| Aug 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.10% | - |
| Aug 24, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | -0.02% | 19,652 |
| Aug 21, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 0.02% | 2 |
| Aug 20, 2026 | 5.19 | 5.22 | 5.19 | 5.23 | 5.23 | 0.11% | 292 |
| Aug 19, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | -0.08% | 1,600 |
| Aug 18, 2026 | 5.23 | 5.23 | 5.23 | 5.22 | 5.22 | -0.17% | - |
| Aug 17, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.02% | 91,783 |