iShares $ Corp Bond UCITS ETF (ETR:IBCD)
Germany · Delayed Price · Currency is EUR 85.20
+0.24 (0.28%)
Sep 23, 2026, 1:27 PM CET
ETR:IBCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 85.32 | 85.32 | 85.20 | 85.29 | - | 0.39% | 568 |
| Sep 22, 2026 | 84.78 | 85.14 | 84.78 | 84.96 | 84.96 | 0.27% | 3,528 |
| Sep 21, 2026 | 84.65 | 84.83 | 84.55 | 84.73 | 84.73 | 0.20% | 424 |
| Sep 18, 2026 | 84.90 | 84.96 | 84.53 | 84.56 | 84.56 | -0.22% | 1,577 |
| Sep 17, 2026 | 84.55 | 84.75 | 84.55 | 84.75 | 84.75 | 0.70% | 7,639 |
| Sep 16, 2026 | 84.79 | 85.28 | 84.70 | 85.26 | 84.16 | 0.56% | 1,635 |
| Sep 15, 2026 | 84.75 | 84.79 | 84.39 | 84.79 | 83.69 | -0.07% | 1,481 |
| Sep 14, 2026 | 84.65 | 84.87 | 84.59 | 84.85 | 83.75 | 0.19% | 1,650 |
| Sep 11, 2026 | 84.58 | 84.74 | 84.42 | 84.68 | 83.59 | 0.24% | 5,398 |
| Sep 10, 2026 | 84.88 | 84.94 | 84.48 | 84.48 | 83.39 | -0.44% | 3,261 |
| Sep 9, 2026 | 84.91 | 85.10 | 84.78 | 84.85 | 83.76 | -0.32% | 1,237 |
| Sep 8, 2026 | 84.97 | 85.28 | 84.97 | 85.12 | 84.02 | 0.11% | 644 |
| Sep 7, 2026 | 85.23 | 85.23 | 84.99 | 85.03 | 83.93 | -0.23% | 704 |
| Sep 4, 2026 | 85.29 | 85.37 | 85.19 | 85.23 | 84.13 | -0.08% | 9,551 |
| Sep 3, 2026 | 85.42 | 85.42 | 85.10 | 85.30 | 84.20 | 0.10% | 8,889 |
| Sep 2, 2026 | 85.40 | 85.40 | 85.16 | 85.21 | 84.11 | -0.22% | 6,423 |
| Sep 1, 2026 | 85.31 | 85.65 | 85.20 | 85.40 | 84.30 | 0.11% | 5,338 |
| Aug 31, 2026 | 85.75 | 85.76 | 85.25 | 85.30 | 84.20 | -0.63% | 1,449 |
| Aug 28, 2026 | 85.52 | 85.84 | 85.46 | 85.84 | 84.73 | 0.26% | 4,563 |
| Aug 27, 2026 | 85.59 | 85.68 | 85.50 | 85.62 | 84.51 | 0.10% | 1,471 |
| Aug 26, 2026 | 85.39 | 85.53 | 85.37 | 85.53 | 84.43 | 0.18% | 3,935 |
| Aug 25, 2026 | 85.17 | 85.38 | 85.10 | 85.38 | 84.28 | 0.47% | 2,128 |
| Aug 24, 2026 | 85.03 | 85.07 | 84.80 | 84.98 | 83.89 | 0.33% | 9,631 |
| Aug 21, 2026 | 84.77 | 84.86 | 84.61 | 84.71 | 83.61 | -0.15% | 607 |
| Aug 20, 2026 | 84.84 | 85.06 | 84.80 | 84.83 | 83.74 | -0.50% | 1,289 |
| Aug 19, 2026 | 85.34 | 85.53 | 85.25 | 85.26 | 84.16 | 0.07% | 914 |
| Aug 18, 2026 | 85.27 | 85.27 | 85.13 | 85.20 | 84.10 | -0.31% | 6,669 |
| Aug 17, 2026 | 85.66 | 85.66 | 85.31 | 85.47 | 84.37 | -0.15% | 4,027 |
| Aug 14, 2026 | 86.13 | 86.13 | 85.58 | 85.60 | 84.49 | -0.82% | 759 |
| Aug 13, 2026 | 86.13 | 86.57 | 86.04 | 86.31 | 85.20 | 0.33% | 1,833 |
| Aug 12, 2026 | 85.89 | 86.09 | 85.89 | 86.03 | 84.92 | 0.16% | 2,575 |
| Aug 11, 2026 | 85.65 | 85.94 | 85.65 | 85.89 | 84.79 | 0.08% | 1,838 |
| Aug 10, 2026 | 86.10 | 86.10 | 85.83 | 85.83 | 84.72 | -0.33% | 1,449 |
| Aug 7, 2026 | 86.26 | 86.26 | 86.08 | 86.11 | 85.00 | -0.26% | 349 |
| Aug 6, 2026 | 86.27 | 86.54 | 86.07 | 86.34 | 85.23 | -0.08% | 1,957 |
| Aug 5, 2026 | 86.50 | 86.65 | 86.33 | 86.41 | 85.29 | -0.08% | 4,750 |
| Aug 4, 2026 | 86.35 | 86.51 | 85.98 | 86.48 | 85.36 | 0.34% | 2,522 |
| Aug 3, 2026 | 85.43 | 86.26 | 85.43 | 86.18 | 85.07 | 0.48% | 2,045 |
| Jul 31, 2026 | 86.06 | 86.25 | 85.77 | 85.77 | 84.66 | -0.20% | 737 |
| Jul 30, 2026 | 86.33 | 86.33 | 85.94 | 85.94 | 84.83 | -1.33% | 1,966 |
| Jul 29, 2026 | 87.14 | 87.22 | 87.00 | 87.09 | 85.97 | -0.06% | 919 |
| Jul 28, 2026 | 87.32 | 87.35 | 87.12 | 87.15 | 86.02 | -0.05% | 1,765 |
| Jul 27, 2026 | 86.92 | 87.22 | 86.92 | 87.19 | 86.06 | 0.22% | 2,005 |
| Jul 24, 2026 | 86.77 | 87.03 | 86.77 | 87.00 | 85.87 | 0.10% | 946 |
| Jul 23, 2026 | 86.88 | 87.12 | 86.71 | 86.91 | 85.79 | -0.09% | 2,828 |
| Jul 22, 2026 | 87.02 | 87.25 | 86.92 | 86.99 | 85.87 | -0.20% | 3,022 |
| Jul 21, 2026 | 87.41 | 87.41 | 87.16 | 87.17 | 86.05 | -0.31% | 3,217 |
| Jul 20, 2026 | 87.21 | 87.53 | 87.21 | 87.44 | 86.32 | -0.13% | 2,683 |
| Jul 17, 2026 | 87.52 | 87.74 | 87.52 | 87.56 | 86.43 | 0.20% | 1,433 |
| Jul 16, 2026 | 86.87 | 87.44 | 86.87 | 87.38 | 86.25 | -0.14% | 2,268 |