iShares Global High Yield Corp Bond UCITS ETF (ETR:IBC9)
Germany · Delayed Price · Currency is EUR 76.66
-0.06 (-0.07%)
May 8, 2026, 2:48 PM CET
ETR:IBC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 76.82 | 76.82 | 76.75 | 76.75 | - | 0.05% | 167 |
| May 7, 2026 | 77.13 | 77.13 | 76.71 | 76.71 | 76.71 | -0.37% | 3,798 |
| May 6, 2026 | 77.02 | 77.02 | 76.66 | 77.00 | 77.00 | -0.01% | 689 |
| May 5, 2026 | 76.88 | 77.01 | 76.65 | 77.01 | 77.01 | 0.20% | 1,139 |
| May 4, 2026 | 77.08 | 77.08 | 76.84 | 76.85 | 76.85 | 0.33% | 767 |
| Apr 30, 2026 | 76.63 | 76.89 | 76.55 | 76.60 | 76.60 | -0.16% | 838 |
| Apr 29, 2026 | 76.84 | 76.90 | 76.72 | 76.72 | 76.72 | -0.05% | 218 |
| Apr 28, 2026 | 77.02 | 77.02 | 76.76 | 76.76 | 76.76 | -0.06% | 767 |
| Apr 27, 2026 | 76.91 | 76.91 | 76.66 | 76.81 | 76.81 | -0.12% | 3,253 |
| Apr 24, 2026 | 76.79 | 77.01 | 76.79 | 76.90 | 76.90 | 0.06% | 188 |
| Apr 23, 2026 | 76.83 | 77.01 | 76.66 | 76.85 | 76.85 | 0.04% | 1,384 |
| Apr 22, 2026 | 76.68 | 77.00 | 76.68 | 76.82 | 76.82 | 0.08% | 414 |
| Apr 21, 2026 | 76.68 | 76.94 | 76.68 | 76.76 | 76.76 | 0.09% | 538 |
| Apr 20, 2026 | 76.70 | 76.86 | 76.66 | 76.69 | 76.69 | 0.05% | 3,141 |
| Apr 17, 2026 | 76.52 | 76.70 | 76.41 | 76.65 | 76.65 | -0.01% | 853 |
| Apr 16, 2026 | 76.52 | 76.69 | 76.42 | 76.65 | 76.65 | 0.08% | 1,483 |
| Apr 15, 2026 | 76.50 | 76.60 | 76.35 | 76.59 | 76.59 | -0.05% | 2,774 |
| Apr 14, 2026 | 76.47 | 76.63 | 76.21 | 76.63 | 76.63 | 0.24% | 2,401 |
| Apr 13, 2026 | 76.58 | 76.58 | 76.26 | 76.45 | 76.45 | -0.10% | 207 |
| Apr 10, 2026 | 76.87 | 76.87 | 76.50 | 76.52 | 76.52 | -0.09% | 1,576 |
| Apr 9, 2026 | 76.67 | 76.79 | 76.50 | 76.59 | 76.59 | -0.29% | 3,968 |
| Apr 8, 2026 | 76.71 | 77.00 | 76.50 | 76.82 | 76.82 | 0.47% | 2,794 |
| Apr 7, 2026 | 76.91 | 76.91 | 76.28 | 76.45 | 76.45 | -0.33% | 2,740 |
| Apr 2, 2026 | 76.63 | 76.70 | 76.25 | 76.70 | 76.70 | 0.52% | 1,743 |
| Apr 1, 2026 | 76.26 | 76.31 | 76.15 | 76.31 | 76.31 | 0.48% | 1,444 |
| Mar 31, 2026 | 75.99 | 76.09 | 75.80 | 75.95 | 75.95 | 0.07% | 1,259 |
| Mar 30, 2026 | 76.08 | 76.08 | 75.69 | 75.89 | 75.89 | 0.44% | 591 |
| Mar 27, 2026 | 75.95 | 75.95 | 75.43 | 75.56 | 75.56 | -0.55% | 3,493 |
| Mar 26, 2026 | 76.10 | 76.11 | 75.87 | 75.98 | 75.98 | -0.22% | 812 |
| Mar 25, 2026 | 75.47 | 76.19 | 75.47 | 76.15 | 76.15 | 0.43% | 1,646 |
| Mar 24, 2026 | 75.85 | 75.91 | 75.63 | 75.82 | 75.82 | -0.01% | 1,648 |
| Mar 23, 2026 | 75.70 | 76.00 | 75.47 | 75.83 | 75.83 | 0.04% | 3,370 |
| Mar 20, 2026 | 76.21 | 76.32 | 75.41 | 75.80 | 75.80 | -0.60% | 1,651 |
| Mar 19, 2026 | 76.65 | 76.97 | 76.06 | 76.26 | 76.26 | -3.03% | 8,588 |
| Mar 18, 2026 | 78.89 | 78.99 | 78.64 | 78.64 | 76.42 | -0.17% | 754 |
| Mar 17, 2026 | 78.67 | 78.86 | 78.57 | 78.77 | 76.55 | 0.02% | 488 |
| Mar 16, 2026 | 78.87 | 78.87 | 78.68 | 78.76 | 76.53 | -0.06% | 1,071 |
| Mar 13, 2026 | 78.88 | 78.97 | 78.70 | 78.80 | 76.58 | 0.12% | 1,573 |
| Mar 12, 2026 | 78.80 | 78.85 | 78.70 | 78.70 | 76.48 | -0.17% | 299 |
| Mar 11, 2026 | 78.63 | 78.92 | 78.63 | 78.84 | 76.61 | -0.01% | 4,926 |
| Mar 10, 2026 | 78.95 | 79.06 | 78.81 | 78.85 | 76.62 | 0.33% | 9,478 |
| Mar 9, 2026 | 78.59 | 78.75 | 78.16 | 78.59 | 76.37 | -0.24% | 5,182 |
| Mar 6, 2026 | 79.04 | 79.13 | 78.78 | 78.78 | 76.56 | -0.85% | 1,912 |
| Mar 5, 2026 | 79.50 | 79.50 | 79.04 | 79.46 | 77.21 | 0.81% | 3,013 |
| Mar 4, 2026 | 78.57 | 79.34 | 78.57 | 78.82 | 76.60 | -0.09% | 512 |
| Mar 3, 2026 | 79.25 | 79.25 | 78.54 | 78.89 | 76.67 | -0.13% | 2,031 |
| Mar 2, 2026 | 79.22 | 79.22 | 78.44 | 78.99 | 76.76 | 0.45% | 5,626 |
| Feb 27, 2026 | 78.84 | 78.88 | 78.64 | 78.64 | 76.42 | -0.15% | 1,101 |
| Feb 26, 2026 | 78.85 | 78.93 | 78.76 | 78.76 | 76.53 | -0.09% | 2,542 |
| Feb 25, 2026 | 78.91 | 78.97 | 78.75 | 78.83 | 76.60 | 0.07% | 582 |