VanEck iBoxx EUR Corporates UCITS ETF (AMS:TCBT)
Netherlands · Delayed Price · Currency is EUR 17.18
-0.02 (-0.09%)
Aug 6, 2025, 2:06 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.06% | 116 |
| Aug 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.12% | 1,236 |
| Aug 4, 2025 | 17.12 | 17.18 | 17.12 | 17.18 | 17.18 | 0.35% | 867 |
| Aug 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.17% | 473 |
| Jul 31, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 113 |
| Jul 30, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% | 15 |
| Jul 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 3,391 |
| Jul 28, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% | 784 |
| Jul 25, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% | 2,881 |
| Jul 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.46% | 1,416 |
| Jul 23, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% | 1,997 |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% | 3,817 |
| Jul 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% | 592 |
| Jul 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% | 3,743 |
| Jul 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% | 1,529 |
| Jul 16, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% | 1,094 |
| Jul 15, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% | 1,839 |
| Jul 14, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 3,353 |
| Jul 11, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% | 12,139 |
| Jul 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% | 687 |
| Jul 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.06% | 1,557 |
| Jul 8, 2025 | 17.11 | 17.12 | 17.11 | 17.12 | 17.12 | -0.17% | 10,716 |
| Jul 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% | 1,930 |
| Jul 4, 2025 | 17.19 | 17.19 | 17.18 | 17.18 | 17.18 | -0.06% | 4,585 |
| Jul 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.41% | 308 |
| Jul 2, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% | 107 |
| Jul 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% | 979 |
| Jun 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% | 6,631 |
| Jun 27, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.06% | 295 |
| Jun 26, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% | 75 |
| Jun 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% | 1,876 |
| Jun 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.12% | 1,657 |
| Jun 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% | 2,630 |
| Jun 20, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.12% | 633 |
| Jun 19, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.18% | 879 |
| Jun 18, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% | 147 |
| Jun 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% | 968 |
| Jun 16, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% | 8,579 |
| Jun 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% | 3,581 |
| Jun 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.18% | 52 |
| Jun 11, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 4,443 |
| Jun 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% | 15,209 |
| Jun 9, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% | 829 |
| Jun 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% | 135 |
| Jun 5, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% | 598 |
| Jun 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.62% | 921 |
| Jun 3, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.01 | -0.17% | 50,566 |
| Jun 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.04 | - | 4,520 |
| May 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.04 | -0.06% | 1,443 |
| May 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.05 | 0.40% | 320 |