iShares U.S. Equity High Income Active UCITS ETF (ETR:INCU)
Germany · Delayed Price · Currency is EUR 5.11
0.00 (0.10%)
At close: Sep 23, 2026
ETR:INCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.22% | 8,785 |
| Sep 21, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 1.33% | 6,893 |
| Sep 18, 2026 | 5.05 | 5.06 | 5.03 | 5.03 | 5.03 | -0.02% | 12,816 |
| Sep 17, 2026 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.61% | 3,767 |
| Sep 16, 2026 | 5.04 | 5.07 | 5.04 | 5.06 | 5.00 | 0.38% | 6,910 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.03 | 5.04 | 4.98 | -0.43% | 7,035 |
| Sep 14, 2026 | 5.05 | 5.06 | 5.04 | 5.06 | 5.00 | 0.18% | 12,262 |
| Sep 11, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.00 | 0.94% | 14,719 |
| Sep 10, 2026 | 5.04 | 5.04 | 5.00 | 5.01 | 4.95 | -0.28% | 13,079 |
| Sep 9, 2026 | 5.03 | 5.05 | 5.01 | 5.02 | 4.96 | -0.65% | 13,999 |
| Sep 8, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.00 | -0.47% | 15,247 |
| Sep 7, 2026 | 5.09 | 5.09 | 5.06 | 5.08 | 5.02 | -0.06% | 3,904 |
| Sep 4, 2026 | 5.10 | 5.11 | 5.07 | 5.08 | 5.02 | -0.18% | 17,922 |
| Sep 3, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 5.03 | 0.75% | 2,578 |
| Sep 2, 2026 | 5.05 | 5.07 | 5.04 | 5.05 | 4.99 | 0.04% | 9,557 |
| Sep 1, 2026 | 5.08 | 5.08 | 5.04 | 5.05 | 4.99 | 0.08% | 19,751 |
| Aug 31, 2026 | 5.07 | 5.09 | 5.04 | 5.04 | 4.99 | -1.10% | 10,695 |
| Aug 28, 2026 | 5.06 | 5.11 | 5.06 | 5.10 | 5.04 | 0.79% | 7,079 |
| Aug 27, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.00 | 0.66% | 3,041 |
| Aug 26, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 4.97 | 0.34% | 3,874 |
| Aug 25, 2026 | 5.03 | 5.04 | 5.01 | 5.01 | 4.95 | -0.04% | 4,951 |
| Aug 24, 2026 | 5.02 | 5.03 | 5.01 | 5.01 | 4.96 | -0.50% | 4,822 |
| Aug 21, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 4.98 | 0.30% | 4,342 |
| Aug 20, 2026 | 5.05 | 5.06 | 5.01 | 5.02 | 4.97 | -0.75% | 21,958 |
| Aug 19, 2026 | 5.07 | 5.08 | 5.06 | 5.06 | 5.00 | -0.16% | 1,428 |
| Aug 18, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.01 | -0.98% | 5,761 |
| Aug 17, 2026 | 5.13 | 5.13 | 5.11 | 5.12 | 5.06 | -0.10% | 18,674 |
| Aug 14, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.07 | -0.33% | 2,250 |
| Aug 13, 2026 | 5.14 | 5.16 | 5.13 | 5.14 | 5.08 | 0.51% | 8,438 |
| Aug 12, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.06 | 0.08% | 5,091 |
| Aug 11, 2026 | 5.12 | 5.13 | 5.11 | 5.11 | 5.05 | 0.12% | 1,596 |
| Aug 10, 2026 | 5.12 | 5.13 | 5.10 | 5.10 | 5.05 | -0.04% | 7,707 |
| Aug 7, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.05 | 0.27% | 17,236 |
| Aug 6, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 5.04 | -0.39% | 3,848 |
| Aug 5, 2026 | 5.14 | 5.16 | 5.11 | 5.11 | 5.05 | 0.47% | 128,618 |
| Aug 4, 2026 | 5.05 | 5.09 | 5.04 | 5.09 | 5.03 | 1.09% | 17,284 |
| Aug 3, 2026 | 5.00 | 5.04 | 4.98 | 5.03 | 4.98 | 1.76% | 113,689 |
| Jul 31, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.89 | 0.69% | 2,635 |
| Jul 30, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.86 | -1.20% | 49,252 |
| Jul 29, 2026 | 4.99 | 5.00 | 4.96 | 4.97 | 4.92 | -0.44% | 8,562 |
| Jul 28, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.94 | 0.54% | 19,912 |
| Jul 27, 2026 | 5.00 | 5.02 | 4.97 | 4.97 | 4.91 | -0.53% | 3,826 |
| Jul 24, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.94 | 0.62% | 4,574 |
| Jul 23, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.91 | -1.10% | 8,952 |
| Jul 22, 2026 | 5.01 | 5.02 | 4.99 | 5.02 | 4.96 | 0.02% | 15,131 |
| Jul 21, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 4.96 | 0.26% | 13,057 |
| Jul 20, 2026 | 4.97 | 5.02 | 4.97 | 5.00 | 4.95 | 0.48% | 14,955 |
| Jul 17, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.92 | -0.88% | 24,750 |
| Jul 16, 2026 | 5.01 | 5.02 | 4.99 | 5.02 | 4.97 | 0.22% | 7,220 |
| Jul 15, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 4.96 | -0.08% | 19,716 |