iShares Global High Yield Corp Bond UCITS ETF (ETR:CEBR)
Germany · Delayed Price · Currency is EUR 5.94
+0.01 (0.25%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.94 | 5.96 | 5.93 | 5.94 | 5.94 | 0.25% | 19,894 |
| Sep 21, 2026 | 5.94 | 5.95 | 5.92 | 5.92 | 5.92 | 0.15% | 10,402 |
| Sep 18, 2026 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | -0.25% | 9,760 |
| Sep 17, 2026 | 5.92 | 5.95 | 5.92 | 5.93 | 5.93 | 0.03% | 31,621 |
| Sep 16, 2026 | 5.91 | 5.94 | 5.90 | 5.93 | 5.93 | 0.44% | 14,336 |
| Sep 15, 2026 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | -0.08% | 80,765 |
| Sep 14, 2026 | 5.92 | 5.95 | 5.90 | 5.91 | 5.91 | -0.38% | 16,975 |
| Sep 11, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.19% | 2,353 |
| Sep 10, 2026 | 5.96 | 5.97 | 5.93 | 5.94 | 5.94 | 0.02% | 53,824 |
| Sep 9, 2026 | 5.96 | 5.97 | 5.94 | 5.94 | 5.94 | -0.52% | 23,091 |
| Sep 8, 2026 | 5.96 | 5.98 | 5.95 | 5.97 | 5.97 | 0.25% | 16,799 |
| Sep 7, 2026 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | -0.34% | 4,975 |
| Sep 4, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.27% | 21,069 |
| Sep 3, 2026 | 5.95 | 5.98 | 5.95 | 5.96 | 5.96 | -0.17% | 16,738 |
| Sep 2, 2026 | 5.96 | 5.98 | 5.95 | 5.97 | 5.97 | -0.14% | 26,417 |
| Sep 1, 2026 | 5.99 | 6.00 | 5.96 | 5.98 | 5.98 | 0.14% | 55,341 |
| Aug 31, 2026 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | -0.14% | 27,777 |
| Aug 28, 2026 | 5.98 | 6.01 | 5.98 | 5.98 | 5.98 | -0.02% | 16,617 |
| Aug 27, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 0.04% | 49,488 |
| Aug 26, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | -0.02% | 18,072 |
| Aug 25, 2026 | 5.98 | 5.99 | 5.97 | 5.98 | 5.98 | 0.01% | 8,070 |
| Aug 24, 2026 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | 0.25% | 6,441 |
| Aug 21, 2026 | 5.97 | 5.99 | 5.96 | 5.96 | 5.96 | -0.22% | 6,833 |
| Aug 20, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 0.16% | 36,939 |
| Aug 19, 2026 | 5.95 | 5.99 | 5.95 | 5.97 | 5.97 | 0.03% | 120,868 |
| Aug 18, 2026 | 5.97 | 5.98 | 5.96 | 5.96 | 5.96 | -0.11% | 8,264 |
| Aug 17, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -0.32% | 6,685 |
| Aug 14, 2026 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | -0.07% | 31,676 |
| Aug 13, 2026 | 5.98 | 6.00 | 5.97 | 5.99 | 5.99 | 0.57% | 34,849 |
| Aug 12, 2026 | 5.96 | 5.99 | 5.96 | 5.96 | 5.96 | -0.06% | 18,176 |
| Aug 11, 2026 | 5.97 | 6.00 | 5.96 | 5.96 | 5.96 | -0.22% | 5,306 |
| Aug 10, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.14% | 10,471 |
| Aug 7, 2026 | 5.97 | 5.99 | 5.96 | 5.97 | 5.97 | -0.08% | 11,459 |
| Aug 6, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | 0.14% | 12,834 |
| Aug 5, 2026 | 5.95 | 5.99 | 5.95 | 5.96 | 5.96 | -0.25% | 5,560 |
| Aug 4, 2026 | 5.96 | 5.99 | 5.94 | 5.98 | 5.98 | 0.53% | 16,660 |
| Aug 3, 2026 | 5.95 | 5.96 | 5.92 | 5.95 | 5.95 | - | 28,583 |
| Jul 31, 2026 | 5.95 | 5.96 | 5.93 | 5.95 | 5.95 | 0.04% | 21,800 |
| Jul 30, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.50% | 6,137 |
| Jul 29, 2026 | 5.95 | 5.95 | 5.91 | 5.92 | 5.92 | -0.28% | 19,963 |
| Jul 28, 2026 | 5.94 | 5.96 | 5.93 | 5.93 | 5.93 | -0.03% | 15,019 |
| Jul 27, 2026 | 5.94 | 5.96 | 5.93 | 5.94 | 5.93 | 0.18% | 17,879 |
| Jul 24, 2026 | 5.92 | 5.95 | 5.92 | 5.92 | 5.92 | -0.24% | 17,216 |
| Jul 23, 2026 | 5.93 | 5.97 | 5.93 | 5.94 | 5.94 | -0.11% | 21,760 |
| Jul 22, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.94 | -0.14% | 17,855 |
| Jul 21, 2026 | 5.97 | 5.99 | 5.95 | 5.95 | 5.95 | -0.14% | 55,903 |
| Jul 20, 2026 | 5.96 | 5.99 | 5.96 | 5.96 | 5.96 | 0.10% | 38,202 |
| Jul 17, 2026 | 5.98 | 5.99 | 5.94 | 5.96 | 5.96 | -0.14% | 18,431 |
| Jul 16, 2026 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | 0.04% | 15,460 |
| Jul 15, 2026 | 5.97 | 5.98 | 5.96 | 5.96 | 5.96 | 0.13% | 3,390 |