iShares Euro Corporate Bond BBB-BB UCITS ETF (BIT:IEBB)
Italy · Delayed Price · Currency is EUR 4.865
+0.005 (0.10%)
Sep 3, 2025, 3:29 PM CET
BIT:IEBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 0.16% | 10,553 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.41% | 1,252 |
| Sep 1, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | - | 63,151 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | - | 12,103 |
| Aug 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 6,274 |
| Aug 27, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.21% | 9,771 |
| Aug 26, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 16,934 |
| Aug 25, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 14,909 |
| Aug 22, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 3,990 |
| Aug 21, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 64,116 |
| Aug 20, 2025 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | - | 11,255 |
| Aug 19, 2025 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | - | 6,436 |
| Aug 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 694 |
| Aug 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 24,501 |
| Aug 13, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.20% | 17,736 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | - | 36,869 |
| Aug 11, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 1,838 |
| Aug 8, 2025 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 28,351 |
| Aug 7, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.20% | 57,871 |
| Aug 6, 2025 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 25,690 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.88 | 4.89 | 4.89 | 0.20% | 33,517 |
| Aug 4, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 21,344 |
| Aug 1, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | - | 4,584 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 103,976 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 34,436 |
| Jul 29, 2025 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | - | 51,908 |
| Jul 28, 2025 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | 0.21% | 13,237 |
| Jul 25, 2025 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | - | 3,387 |
| Jul 24, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | -0.41% | 21,300 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.88 | 4.89 | 4.89 | 0.20% | 35,077 |
| Jul 22, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | - | 45,943 |
| Jul 21, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.41% | 69,493 |
| Jul 18, 2025 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | -0.21% | 5,034 |
| Jul 17, 2025 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | -1.22% | 42,477 |
| Jul 16, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.86 | - | 27,204 |
| Jul 15, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.86 | - | 21,236 |
| Jul 14, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.86 | 0.20% | 12,307 |
| Jul 11, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.85 | -0.20% | 2,010 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.86 | - | 11,829 |
| Jul 9, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.86 | -0.20% | 81,884 |
| Jul 8, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.86 | - | 28,302 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.93 | 4.94 | 4.86 | 0.20% | 32,434 |
| Jul 4, 2025 | 4.94 | 4.95 | 4.93 | 4.93 | 4.86 | -0.20% | 25,984 |
| Jul 3, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.86 | 0.20% | 20,920 |
| Jul 2, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.85 | - | 242,059 |
| Jul 1, 2025 | 4.93 | 4.93 | 4.92 | 4.93 | 4.86 | 0.20% | 19,382 |
| Jun 30, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.85 | - | 10,987 |
| Jun 27, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.84 | - | 36,714 |
| Jun 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | - | 55,571 |
| Jun 25, 2025 | 4.94 | 4.94 | 4.91 | 4.92 | 4.85 | - | 10,445 |