iShares Fallen Angels High Yield Corporate Bond UCITS ETF (ETR:IBC7)
Germany · Delayed Price · Currency is EUR 4.606
-0.010 (-0.23%)
Aug 1, 2025, 5:36 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -0.22% | 15,976 |
| Jul 31, 2025 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | 0.22% | 115,733 |
| Jul 30, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | - | 21,323 |
| Jul 29, 2025 | 4.62 | 4.63 | 4.61 | 4.61 | 4.61 | -0.22% | 29,322 |
| Jul 28, 2025 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | - | 19,405 |
| Jul 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% | 4,146 |
| Jul 24, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | - | 32,445 |
| Jul 23, 2025 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | - | 7,271 |
| Jul 22, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | - | 5,556 |
| Jul 21, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.22% | 11,360 |
| Jul 18, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | - | 1,714 |
| Jul 17, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 4,343 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.22% | 106,423 |
| Jul 15, 2025 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.22% | 4,036 |
| Jul 14, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 5,436 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | - | 2,878 |
| Jul 10, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 30,141 |
| Jul 9, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 3,609 |
| Jul 8, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | - | 37,010 |
| Jul 7, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | 1,361 |
| Jul 4, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | - | 4,114 |
| Jul 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 10,997 |
| Jul 2, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 4,201 |
| Jul 1, 2025 | 4.62 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 13,172 |
| Jun 30, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | - | 884 |
| Jun 27, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.44% | 17,130 |
| Jun 26, 2025 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | - | 18,999 |
| Jun 25, 2025 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | - | 965 |
| Jun 24, 2025 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | - | 7,008 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | - | 13,097 |
| Jun 20, 2025 | 4.57 | 4.57 | 4.55 | 4.57 | 4.57 | 0.44% | 2,151 |
| Jun 19, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.22% | 182 |
| Jun 18, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | - | 117 |
| Jun 17, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 3,006 |
| Jun 16, 2025 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | 0.22% | 30,904 |
| Jun 13, 2025 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | - | 63,377 |
| Jun 12, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -2.56% | 49,688 |
| Jun 11, 2025 | 4.66 | 4.69 | 4.66 | 4.68 | 4.55 | 0.43% | 13,183 |
| Jun 10, 2025 | 4.67 | 4.68 | 4.66 | 4.66 | 4.54 | - | 77,587 |
| Jun 9, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.54 | - | 23,236 |
| Jun 6, 2025 | 4.66 | 4.67 | 4.66 | 4.66 | 4.54 | -0.21% | 23,020 |
| Jun 5, 2025 | 4.67 | 4.67 | 4.66 | 4.67 | 4.54 | 0.21% | 46,258 |
| Jun 4, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.54 | 0.22% | 12,945 |
| Jun 3, 2025 | 4.64 | 4.66 | 4.64 | 4.65 | 4.53 | 0.22% | 51,008 |
| Jun 2, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.51 | - | 16,659 |
| May 30, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.52 | - | 10,180 |
| May 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.51 | 0.22% | 1,429 |
| May 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | - | 7,938 |
| May 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.51 | 0.22% | 24,410 |
| May 26, 2025 | 4.62 | 4.63 | 4.62 | 4.62 | 4.50 | 0.22% | 2,312 |