iShares Broad EUR High Yield Corporate Bond UCITS ETF (ETR:CEMB)
Germany · Delayed Price · Currency is EUR 4.963
-0.002 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.04% | 1,521 |
| Sep 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.22% | 1,527 |
| Sep 18, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.26% | 11,499 |
| Sep 17, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.31% | 980 |
| Sep 16, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 0.13% | 122 |
| Sep 15, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | -0.07% | 8,785 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.10% | 1 |
| Sep 11, 2026 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.16% | 1,530 |
| Sep 10, 2026 | 4.98 | 4.99 | 4.96 | 4.96 | 4.96 | -0.28% | 109 |
| Sep 9, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.22% | 107 |
| Sep 8, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.03% | 970 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.12% | 2,454 |
| Sep 4, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | - | 6,171 |
| Sep 3, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | 0.28% | 1,565 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.13% | 7,758 |
| Sep 1, 2026 | 5.01 | 5.01 | 4.98 | 4.99 | 4.99 | -0.03% | 4,482 |
| Aug 31, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | -0.33% | 17,048 |
| Aug 28, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.17% | 5,660 |
| Aug 27, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.01% | 27,152 |
| Aug 26, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.07% | 151 |
| Aug 25, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.24% | 293 |
| Aug 24, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 0.37% | 25,777 |
| Aug 21, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.29% | 210 |
| Aug 20, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.14% | 252 |
| Aug 19, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.21% | 3,824 |
| Aug 18, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.13% | 1,438 |
| Aug 17, 2026 | 5.02 | 5.03 | 5.01 | 5.01 | 5.00 | -0.12% | 1,407 |
| Aug 14, 2026 | 5.02 | 5.03 | 5.01 | 5.01 | 5.01 | -0.32% | 11,408 |
| Aug 13, 2026 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.20% | 1,224 |
| Aug 12, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.10% | 1,044 |
| Aug 11, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.05% | - |
| Aug 10, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.23% | 1,482 |
| Aug 7, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.07% | 1,513 |
| Aug 6, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.03% | 280 |
| Aug 5, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.02% | 1,236 |
| Aug 4, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.27% | 4,013 |
| Aug 3, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | 0.19% | 522 |
| Jul 31, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.19% | 2,770 |
| Jul 30, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -0.01% | - |
| Jul 29, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.31% | 250 |
| Jul 28, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.22% | 4,700 |
| Jul 27, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.21% | 539 |
| Jul 24, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 0.15% | 389 |
| Jul 23, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.25% | 1,079 |
| Jul 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.05% | 584 |
| Jul 21, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.12% | 1,143 |
| Jul 20, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | -0.23% | 287 |
| Jul 17, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.18% | 288 |
| Jul 16, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.18% | 3,668 |
| Jul 15, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 0.02% | 543 |