iShares Corporate Bond ESG UCITS ETF (ETR:5UOA)
Germany · Delayed Price · Currency is EUR 4.533
-0.010 (-0.22%)
Sep 23, 2026, 5:35 PM CET
ETR:5UOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | - | -0.21% | 918 |
| Sep 22, 2026 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 0.31% | 9,697 |
| Sep 21, 2026 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | 0.28% | 9,916 |
| Sep 18, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.44% | 48,679 |
| Sep 17, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.79% | 7,962 |
| Sep 16, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.41% | 47 |
| Sep 15, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | -0.05% | 3,737 |
| Sep 14, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | 0.28% | 1 |
| Sep 11, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.11% | 1,779 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -0.49% | 7,327 |
| Sep 9, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.49 | 0.03% | 2,868 |
| Sep 8, 2026 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | -0.13% | 5,692 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.09% | 3,139 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.16% | 5,463 |
| Sep 3, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.03% | 30,838 |
| Sep 2, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.31% | 6,940 |
| Sep 1, 2026 | 4.51 | 4.52 | 4.50 | 4.52 | 4.52 | 0.35% | 12,652 |
| Aug 31, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.47% | 1,113 |
| Aug 28, 2026 | 4.51 | 4.53 | 4.51 | 4.52 | 4.52 | 0.18% | 38,791 |
| Aug 27, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.51 | 0.06% | 870 |
| Aug 26, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | 0.07% | 711 |
| Aug 25, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.49% | 2,979 |
| Aug 24, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.28% | 3,447 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.18% | 5,773 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.29% | 2,890 |
| Aug 19, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 3,746 |
| Aug 18, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | -0.20% | 1,106 |
| Aug 17, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | -0.19% | 3,308 |
| Aug 14, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.67% | 123,675 |
| Aug 13, 2026 | 4.55 | 4.57 | 4.54 | 4.55 | 4.55 | 0.27% | 1,201 |
| Aug 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.24% | 107,802 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -0.03% | 1,341 |
| Aug 10, 2026 | 4.54 | 4.56 | 4.53 | 4.53 | 4.53 | -0.17% | 2,297 |
| Aug 7, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | -0.26% | 1,426 |
| Aug 6, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.01% | 2,428 |
| Aug 5, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.14% | 1,187 |
| Aug 4, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | 0.31% | 16,525 |
| Aug 3, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.54 | 0.37% | 4,784 |
| Jul 31, 2026 | 4.54 | 4.55 | 4.53 | 4.53 | 4.53 | -0.18% | 8,822 |
| Jul 30, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -1.22% | 2,914 |
| Jul 29, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.02% | 1,204 |
| Jul 28, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -0.06% | 1,409 |
| Jul 27, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.27% | 8,738 |
| Jul 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.05% | 978 |
| Jul 23, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.01% | 2,183 |
| Jul 22, 2026 | 4.59 | 4.60 | 4.58 | 4.59 | 4.59 | -0.10% | 5,645 |
| Jul 21, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.26% | 3,783 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.03% | 2,203 |
| Jul 17, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | 0.05% | 1,047 |
| Jul 16, 2026 | 4.59 | 4.62 | 4.58 | 4.60 | 4.60 | 0.05% | 5,405 |