iShares Fallen Angels High Yield Corporate Bond UCITS ETF (ETR:IBC7)
Germany · Delayed Price · Currency is EUR 4.464
+0.009 (0.19%)
Sep 23, 2026, 11:03 AM CET
ETR:IBC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | - | 0.35% | 9,402 |
| Sep 22, 2026 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | -0.02% | 5,072 |
| Sep 21, 2026 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | 0.20% | 27,969 |
| Sep 18, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | -0.16% | 23,164 |
| Sep 17, 2026 | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | 0.25% | 9,805 |
| Sep 16, 2026 | 4.54 | 4.54 | 4.49 | 4.51 | 4.44 | 0.10% | 49,589 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.44 | -0.10% | 6,887 |
| Sep 14, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.44 | -0.30% | 55,187 |
| Sep 11, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.46 | -0.10% | 17,578 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.52 | 4.53 | 4.46 | -0.37% | 9,462 |
| Sep 9, 2026 | 4.52 | 4.56 | 4.52 | 4.54 | 4.48 | -0.19% | 17,113 |
| Sep 8, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.49 | -0.06% | 4,900 |
| Sep 7, 2026 | 4.56 | 4.57 | 4.54 | 4.55 | 4.49 | -0.02% | 65,965 |
| Sep 4, 2026 | 4.56 | 4.56 | 4.55 | 4.56 | 4.49 | 0.04% | 5,290 |
| Sep 3, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.49 | 0.06% | 17,168 |
| Sep 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | -0.08% | 7,577 |
| Sep 1, 2026 | 4.57 | 4.60 | 4.55 | 4.55 | 4.49 | -0.16% | 4,513 |
| Aug 31, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.50 | -0.18% | 40,305 |
| Aug 28, 2026 | 4.58 | 4.60 | 4.57 | 4.57 | 4.50 | -0.08% | 1,470 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.51 | 0.03% | 9,293 |
| Aug 26, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.51 | 0.12% | 21,147 |
| Aug 25, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.50 | 0.34% | 10,726 |
| Aug 24, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.49 | -0.25% | 1,401 |
| Aug 21, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.50 | 0.28% | 8,274 |
| Aug 20, 2026 | 4.53 | 4.56 | 4.53 | 4.55 | 4.48 | -0.29% | 24,196 |
| Aug 19, 2026 | 4.55 | 4.57 | 4.55 | 4.56 | 4.50 | 0.25% | 8,453 |
| Aug 18, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | 4.49 | -0.26% | 8,807 |
| Aug 17, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.50 | -0.07% | 2,355 |
| Aug 14, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.50 | -0.11% | 338 |
| Aug 13, 2026 | 4.56 | 4.57 | 4.55 | 4.57 | 4.51 | 0.19% | 16,114 |
| Aug 12, 2026 | 4.53 | 4.57 | 4.53 | 4.56 | 4.50 | 0.36% | 13,126 |
| Aug 11, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.48 | -0.32% | 47,639 |
| Aug 10, 2026 | 4.55 | 4.58 | 4.55 | 4.56 | 4.50 | -0.04% | 9,557 |
| Aug 7, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.50 | 0.04% | 699 |
| Aug 6, 2026 | 4.56 | 4.57 | 4.55 | 4.56 | 4.50 | 0.06% | 19,067 |
| Aug 5, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.49 | 0.07% | 15,902 |
| Aug 4, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.49 | 0.32% | 4,769 |
| Aug 3, 2026 | 4.56 | 4.58 | 4.52 | 4.54 | 4.48 | 0.33% | 23,551 |
| Jul 31, 2026 | 4.53 | 4.53 | 4.51 | 4.53 | 4.46 | 0.14% | 1,361 |
| Jul 30, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.45 | 0.11% | 7,971 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.45 | -0.41% | 3,168 |
| Jul 28, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.47 | 0.02% | 6,188 |
| Jul 27, 2026 | 4.49 | 4.54 | 4.49 | 4.53 | 4.47 | 0.30% | 16,063 |
| Jul 24, 2026 | 4.53 | 4.53 | 4.51 | 4.52 | 4.45 | 0.32% | 7,417 |
| Jul 23, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.44 | -0.70% | 16,448 |
| Jul 22, 2026 | 4.54 | 4.54 | 4.53 | 4.54 | 4.47 | -0.20% | 189,912 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.48 | 0.13% | 23,177 |
| Jul 20, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.47 | -0.22% | 1,850 |
| Jul 17, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.48 | 0.29% | 9,175 |
| Jul 16, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.47 | -0.25% | 9,923 |