iShares $ Aaa Clo Active UCITS ETF (EPA:CLOR)
France · Delayed Price · Currency is EUR · Price in USD 1,063.09
+0.02 (0.00%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:CLOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,063.09 | 1,063.09 | 1,063.09 | 1,062.88 | 1,062.88 | -0.02% | - |
| Sep 21, 2026 | 1,063.92 | 1,063.92 | 1,063.07 | 1,063.07 | 1,063.07 | -0.01% | 66 |
| Sep 18, 2026 | 1,063.30 | 1,063.67 | 1,063.30 | 1,063.12 | 1,063.12 | 0.09% | 114 |
| Sep 17, 2026 | 1,061.89 | 1,061.89 | 1,061.89 | 1,062.13 | 1,062.13 | 0.07% | - |
| Sep 16, 2026 | 1,062.00 | 1,062.00 | 1,061.36 | 1,061.36 | 1,061.36 | -0.03% | 140 |
| Sep 15, 2026 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.67 | 1,061.67 | 0.08% | - |
| Sep 14, 2026 | 1,062.33 | 1,062.33 | 1,060.63 | 1,060.85 | 1,060.85 | -0.14% | 375 |
| Sep 11, 2026 | 1,061.40 | 1,061.40 | 1,061.40 | 1,062.30 | 1,062.30 | 0.16% | 1 |
| Sep 10, 2026 | 1,061.70 | 1,061.70 | 1,060.60 | 1,060.60 | 1,060.60 | -0.10% | 40 |
| Sep 9, 2026 | 1,061.60 | 1,061.60 | 1,061.60 | 1,061.64 | 1,061.64 | 0.08% | - |
| Sep 8, 2026 | 1,061.50 | 1,061.50 | 1,060.80 | 1,060.80 | 1,060.80 | -0.05% | 177 |
| Sep 7, 2026 | 1,061.30 | 1,061.30 | 1,061.30 | 1,061.29 | 1,061.29 | 0.02% | - |
| Sep 4, 2026 | 1,061.10 | 1,061.80 | 1,061.10 | 1,061.11 | 1,061.11 | 0.10% | 48 |
| Sep 3, 2026 | 1,060.70 | 1,060.70 | 1,060.00 | 1,060.00 | 1,060.00 | -0.03% | 131 |
| Sep 2, 2026 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.36 | 1,060.36 | 0.15% | - |
| Sep 1, 2026 | 1,060.25 | 1,061.40 | 1,058.80 | 1,058.80 | 1,058.80 | -0.15% | 131 |
| Aug 31, 2026 | 1,060.20 | 1,060.63 | 1,060.20 | 1,060.37 | 1,060.37 | 0.07% | 4 |
| Aug 28, 2026 | 1,060.80 | 1,060.80 | 1,059.72 | 1,059.60 | 1,059.60 | 0.02% | 276 |
| Aug 27, 2026 | 1,059.40 | 1,059.40 | 1,059.40 | 1,059.42 | 1,059.42 | 0.10% | - |
| Aug 26, 2026 | 1,059.40 | 1,059.40 | 1,058.40 | 1,058.40 | 1,058.40 | -0.02% | 147 |
| Aug 25, 2026 | 1,059.30 | 1,059.60 | 1,059.30 | 1,058.66 | 1,058.66 | - | 51 |
| Aug 24, 2026 | 1,059.40 | 1,059.40 | 1,059.40 | 1,058.66 | 1,058.66 | 0.01% | 38 |
| Aug 21, 2026 | 1,058.70 | 1,059.40 | 1,058.70 | 1,058.60 | 1,058.60 | 0.03% | 56 |
| Aug 20, 2026 | 1,058.30 | 1,058.30 | 1,058.30 | 1,058.28 | 1,058.27 | 0.10% | - |
| Aug 19, 2026 | 1,058.00 | 1,058.00 | 1,057.20 | 1,057.20 | 1,057.20 | -0.07% | 126 |
| Aug 18, 2026 | 1,056.98 | 1,059.46 | 1,056.98 | 1,057.92 | 1,057.92 | 0.02% | 16 |
| Aug 17, 2026 | 1,057.85 | 1,057.85 | 1,057.85 | 1,057.74 | 1,057.74 | -0.04% | - |
| Aug 14, 2026 | 1,057.60 | 1,058.20 | 1,057.60 | 1,058.20 | 1,058.20 | 0.21% | 122 |
| Aug 13, 2026 | 1,057.00 | 1,057.00 | 1,056.03 | 1,056.03 | 1,056.03 | - | 72 |
| Aug 12, 2026 | 1,056.70 | 1,057.19 | 1,056.00 | 1,056.00 | 1,056.00 | 0.02% | 89 |
| Aug 11, 2026 | 1,056.50 | 1,056.50 | 1,055.80 | 1,055.80 | 1,055.80 | -0.06% | 93 |
| Aug 10, 2026 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.42 | 1,056.42 | -0.13% | - |
| Aug 7, 2026 | 1,056.30 | 1,057.83 | 1,056.30 | 1,057.83 | 1,057.83 | 0.25% | 341 |
| Aug 6, 2026 | 1,055.80 | 1,055.80 | 1,055.20 | 1,055.20 | 1,055.20 | - | 134 |
| Aug 5, 2026 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.19 | 1,055.19 | -0.02% | - |
| Aug 4, 2026 | 1,055.40 | 1,055.97 | 1,055.40 | 1,055.38 | 1,055.38 | 0.13% | 2 |
| Aug 3, 2026 | 1,055.20 | 1,055.20 | 1,054.00 | 1,054.00 | 1,054.00 | -0.07% | 79 |
| Jul 31, 2026 | 1,055.00 | 1,055.60 | 1,054.40 | 1,054.76 | 1,054.76 | 0.02% | 6 |
| Jul 30, 2026 | 1,054.68 | 1,054.68 | 1,054.68 | 1,054.53 | 1,054.53 | 0.07% | - |
| Jul 29, 2026 | 1,054.38 | 1,054.38 | 1,053.80 | 1,053.80 | 1,053.80 | -0.05% | 133 |
| Jul 28, 2026 | 1,054.43 | 1,054.43 | 1,054.43 | 1,054.36 | 1,054.36 | 0.02% | - |
| Jul 27, 2026 | 1,054.30 | 1,054.30 | 1,054.30 | 1,054.14 | 1,054.14 | -0.06% | - |
| Jul 24, 2026 | 1,054.10 | 1,054.80 | 1,053.40 | 1,054.80 | 1,054.80 | 0.17% | 179 |
| Jul 23, 2026 | 1,053.60 | 1,053.60 | 1,053.00 | 1,053.00 | 1,053.00 | -0.04% | 105 |
| Jul 22, 2026 | 1,053.60 | 1,054.40 | 1,053.60 | 1,053.47 | 1,053.47 | - | 19 |
| Jul 21, 2026 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.45 | 1,053.45 | 0.16% | - |
| Jul 20, 2026 | 1,053.23 | 1,053.23 | 1,051.75 | 1,051.75 | 1,051.75 | -0.12% | 334 |
| Jul 17, 2026 | 1,053.10 | 1,053.10 | 1,053.10 | 1,053.02 | 1,053.02 | 0.03% | - |
| Jul 16, 2026 | 1,052.80 | 1,052.80 | 1,052.80 | 1,052.67 | 1,052.67 | 0.01% | - |
| Jul 15, 2026 | 1,052.60 | 1,053.20 | 1,052.60 | 1,052.53 | 1,052.52 | - | 6 |