iShares $ High Yield Corporate Bond UCITS ETF (ETR:IBC2)
Germany · Delayed Price · Currency is EUR 3.994
-0.006 (-0.16%)
Aug 1, 2025, 5:36 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | -0.25% | 266,258 |
| Jul 31, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 223,863 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 27,637 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,353 |
| Jul 28, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 45,963 |
| Jul 25, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 15,862 |
| Jul 24, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | - | 38,383 |
| Jul 23, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 31,285 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 51,126 |
| Jul 21, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 110,686 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | - | 533,142 |
| Jul 17, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 0.50% | 24,179 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 89,555 |
| Jul 15, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 80,380 |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 23,007 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.25% | 37,490 |
| Jul 10, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 35,273 |
| Jul 9, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 58,140 |
| Jul 8, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 22,579 |
| Jul 7, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 316,162 |
| Jul 4, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 32,352 |
| Jul 3, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 28,839 |
| Jul 2, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 27,770 |
| Jul 1, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 126,878 |
| Jun 30, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 38,885 |
| Jun 27, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 6,977 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 40,173 |
| Jun 25, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - | 78,745 |
| Jun 24, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.25% | 36,450 |
| Jun 23, 2025 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | 0.25% | 970,439 |
| Jun 20, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 0.25% | 35,938 |
| Jun 19, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 17,395 |
| Jun 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 21,931 |
| Jun 17, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.25% | 30,892 |
| Jun 16, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | - | 43,330 |
| Jun 13, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 19,192 |
| Jun 12, 2025 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | - | 389,472 |
| Jun 11, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | 0.25% | 49,603 |
| Jun 10, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 67,268 |
| Jun 9, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | - | 14,990 |
| Jun 6, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | - | 27,973 |
| Jun 5, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | - | 25,120 |
| Jun 4, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 39,149 |
| Jun 3, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.25% | 36,511 |
| Jun 2, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | - | 47,896 |
| May 30, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 39,514 |
| May 29, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | 0.25% | 1,107 |
| May 28, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 34,794 |
| May 27, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | - | 36,169 |
| May 26, 2025 | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | 0.51% | 32,199 |