iShares Global Corp Bond UCITS ETF (ETR:CEMD)
Germany · Delayed Price · Currency is EUR 5.02
0.00 (-0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.03 | 5.05 | 5.02 | 5.02 | 5.02 | -0.02% | 345 |
| Sep 21, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.36% | 391 |
| Sep 18, 2026 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | -0.31% | 1,880 |
| Sep 17, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.06% | 105,093 |
| Sep 16, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.37% | 60 |
| Sep 15, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | -0.06% | 1,322 |
| Sep 14, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | -0.46% | 113 |
| Sep 11, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.26% | 27,550 |
| Sep 10, 2026 | 5.04 | 5.07 | 5.01 | 5.01 | 5.01 | -0.44% | 19,346 |
| Sep 9, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.25% | 2,014 |
| Sep 8, 2026 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | -0.11% | 171 |
| Sep 7, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.08% | 117 |
| Sep 4, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 0.01% | 3,030 |
| Sep 3, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.25% | 4,631 |
| Sep 2, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 5.04 | -0.28% | 76 |
| Sep 1, 2026 | 5.09 | 5.09 | 5.05 | 5.06 | 5.06 | 0.08% | 6,035 |
| Aug 31, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.05 | -0.41% | 3,350 |
| Aug 28, 2026 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | -0.15% | 2,843 |
| Aug 27, 2026 | 5.09 | 5.12 | 5.08 | 5.08 | 5.08 | -0.01% | 4,666 |
| Aug 26, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.03% | 24,003 |
| Aug 25, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.32% | 1,369 |
| Aug 24, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 0.19% | 140 |
| Aug 21, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.17% | 2,075 |
| Aug 20, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.06% | 4,207 |
| Aug 19, 2026 | 5.06 | 5.09 | 5.06 | 5.07 | 5.07 | 0.39% | 16,637 |
| Aug 18, 2026 | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | -0.32% | 418 |
| Aug 17, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.18% | 24,550 |
| Aug 14, 2026 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | -0.34% | 3,703 |
| Aug 13, 2026 | 5.07 | 5.10 | 5.07 | 5.09 | 5.09 | 0.32% | 25,733 |
| Aug 12, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 0.09% | 267 |
| Aug 11, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | -0.01% | 93 |
| Aug 10, 2026 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | -0.17% | 249 |
| Aug 7, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.06% | 210 |
| Aug 6, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.01% | 28,904 |
| Aug 5, 2026 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | 0.02% | 2,708 |
| Aug 4, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.08 | 0.23% | 198 |
| Aug 3, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 0.46% | 976 |
| Jul 31, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.36% | 878 |
| Jul 30, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | - | 1,379 |
| Jul 29, 2026 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | -0.17% | 13,658 |
| Jul 28, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.06% | - |
| Jul 27, 2026 | 5.06 | 5.09 | 5.06 | 5.07 | 5.07 | 0.28% | 2,086 |
| Jul 24, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 0.11% | 2,017 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.31% | 226 |
| Jul 22, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.18% | 2,292 |
| Jul 21, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.17% | 35,336 |
| Jul 20, 2026 | 5.09 | 5.12 | 5.09 | 5.09 | 5.09 | -0.20% | 45,044 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.09% | - |
| Jul 16, 2026 | 5.10 | 5.10 | 5.08 | 5.09 | 5.09 | -0.02% | 4,594 |
| Jul 15, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.09 | 0.03% | 2,151 |