iShares Core Euro Corporate Bond UCITS ETF (BIT:IEAA)
Italy · Delayed Price · Currency is EUR 5.41
+0.00 (0.02%)
At close: Jun 17, 2026
BIT:IEAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.44 | 5.44 | 5.40 | 5.41 | - | -0.09% | 29,585 |
| Jun 17, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 0.02% | 234,936 |
| Jun 16, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | -0.09% | 177,869 |
| Jun 15, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.37% | 134,502 |
| Jun 12, 2026 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | 0.22% | 83,212 |
| Jun 11, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 0.22% | 59,110 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.19% | 26,431 |
| Jun 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.13% | 181,556 |
| Jun 8, 2026 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | -0.11% | 101,158 |
| Jun 5, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | -0.11% | 137,969 |
| Jun 4, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 0.06% | 81,744 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.22% | 97,784 |
| Jun 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.11% | 7,904 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.37 | 5.39 | 5.39 | -0.55% | 166,738 |
| May 29, 2026 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 0.39% | 152,229 |
| May 28, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.15% | 141,772 |
| May 27, 2026 | 5.36 | 5.40 | 5.36 | 5.39 | 5.39 | - | 78,372 |
| May 26, 2026 | 5.40 | 5.42 | 5.38 | 5.39 | 5.39 | - | 80,561 |
| May 25, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.30% | 143,106 |
| May 22, 2026 | 5.37 | 5.38 | 5.36 | 5.37 | 5.37 | 0.30% | 108,004 |
| May 21, 2026 | 5.38 | 5.38 | 5.34 | 5.36 | 5.36 | -0.11% | 1,138,020 |
| May 20, 2026 | 5.37 | 5.37 | 5.34 | 5.36 | 5.36 | 0.47% | 140,999 |
| May 19, 2026 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | -0.17% | 108,536 |
| May 18, 2026 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | 0.13% | 97,526 |
| May 15, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.43% | 247,737 |
| May 14, 2026 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | 0.26% | 160,276 |
| May 13, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.09% | 190,041 |
| May 12, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | -0.30% | 109,915 |
| May 11, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.17% | 64,982 |
| May 8, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.06% | 73,991 |
| May 7, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.06% | 70,817 |
| May 6, 2026 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | 0.37% | 149,632 |
| May 5, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.21% | 45,564 |
| May 4, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.35% | 70,030 |
| Apr 30, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.43% | 29,802 |
| Apr 29, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.19% | 76,635 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.17% | 58,169 |
| Apr 27, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.06% | 160,459 |
| Apr 24, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | -0.07% | 42,829 |
| Apr 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 42,272 |
| Apr 22, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.09% | 33,486 |
| Apr 21, 2026 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | -0.20% | 65,298 |
| Apr 20, 2026 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -0.17% | 66,630 |
| Apr 17, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 0.49% | 86,667 |
| Apr 16, 2026 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 0.13% | 74,588 |
| Apr 15, 2026 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.07% | 66,513 |
| Apr 14, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.39% | 30,094 |
| Apr 13, 2026 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | -0.26% | 62,904 |
| Apr 10, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.06% | 65,074 |
| Apr 9, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.35% | 69,172 |