iShares $ High Yield Corporate Bond UCITS ETF (ETR:IBC2)
Germany · Delayed Price · Currency is EUR 3.797
-0.009 (-0.24%)
Sep 23, 2026, 5:35 PM CET
ETR:IBC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | - | -0.24% | 6,897 |
| Sep 22, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -0.06% | 36,370 |
| Sep 21, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.18% | 17,281 |
| Sep 18, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.14% | 8,916 |
| Sep 17, 2026 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | 0.01% | 26,867 |
| Sep 16, 2026 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | 0.08% | 12,862 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.04% | 8,001 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.80 | -0.40% | 12,737 |
| Sep 11, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.21% | 2,327 |
| Sep 10, 2026 | 3.82 | 3.83 | 3.81 | 3.81 | 3.81 | -0.36% | 19,384 |
| Sep 9, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | -0.18% | 3,747 |
| Sep 8, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | -0.11% | 20,991 |
| Sep 7, 2026 | 3.84 | 3.84 | 3.83 | 3.84 | 3.84 | -0.04% | 7,002 |
| Sep 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.12% | 35,579 |
| Sep 3, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.24% | 347,389 |
| Sep 2, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | -0.15% | 382,023 |
| Sep 1, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.01% | 129,350 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.17% | 39,778 |
| Aug 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.17% | 26,840 |
| Aug 27, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | -0.02% | 41,090 |
| Aug 26, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.14% | 40,940 |
| Aug 25, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.27% | 36,188 |
| Aug 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.05% | 4,789 |
| Aug 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.05% | 29,354 |
| Aug 20, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -0.31% | 13,006 |
| Aug 19, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.85 | 0.29% | 45,190 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.83 | -0.22% | 1,058,511 |
| Aug 17, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.84 | -0.06% | 18,881 |
| Aug 14, 2026 | 3.92 | 3.92 | 3.90 | 3.91 | 3.85 | -0.14% | 58,992 |
| Aug 13, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.85 | 0.36% | 50,251 |
| Aug 12, 2026 | 3.89 | 3.91 | 3.89 | 3.90 | 3.84 | 0.17% | 59,315 |
| Aug 11, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.83 | -0.15% | 308,129 |
| Aug 10, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.84 | -0.12% | 37,854 |
| Aug 7, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.84 | 0.12% | 22,474 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.08% | 37,132 |
| Aug 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.03% | 8,211 |
| Aug 4, 2026 | 3.91 | 3.91 | 3.89 | 3.90 | 3.84 | 0.24% | 25,486 |
| Aug 3, 2026 | 3.91 | 3.91 | 3.88 | 3.89 | 3.83 | 0.46% | 17,985 |
| Jul 31, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.81 | -0.13% | 12,373 |
| Jul 30, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.82 | 0.27% | 219,547 |
| Jul 29, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.81 | -0.12% | 12,148 |
| Jul 28, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.81 | 0.04% | 29,878 |
| Jul 27, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.81 | 0.02% | 39,810 |
| Jul 24, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.81 | 0.04% | 14,002 |
| Jul 23, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.81 | -0.40% | 23,929 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.82 | -0.13% | 3,569 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.83 | -0.13% | 17,794 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.83 | -0.04% | 13,198 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.83 | -0.01% | 12,863 |
| Jul 16, 2026 | 3.93 | 3.93 | 3.89 | 3.90 | 3.83 | -0.03% | 8,398 |