iShares Corp Bond ESG Paris-Aligned Climate UCITS ETF (ETR:IPAB)
Germany · Delayed Price · Currency is EUR 5.52
-0.01 (-0.13%)
Sep 23, 2026, 11:18 AM CET
ETR:IPAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | - | -0.06% | 3,439 |
| Sep 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.04% | 3,439 |
| Sep 21, 2026 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.28% | 3 |
| Sep 18, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.19% | 296 |
| Sep 17, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 0.11% | 8 |
| Sep 16, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.23% | 3 |
| Sep 15, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 0.02% | 27,573 |
| Sep 14, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.33% | 32,606 |
| Sep 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.05% | 583 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.52 | 5.53 | 5.53 | -0.45% | 1,125 |
| Sep 9, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | -0.31% | 3,056 |
| Sep 8, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 0.03% | 72 |
| Sep 7, 2026 | 5.57 | 5.60 | 5.57 | 5.57 | 5.57 | -0.14% | 808 |
| Sep 4, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 0.06% | 3,386 |
| Sep 3, 2026 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 0.24% | 49,118 |
| Sep 2, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | -0.14% | 8,739 |
| Sep 1, 2026 | 5.57 | 5.57 | 5.56 | 5.57 | 5.57 | -0.17% | 24,064 |
| Aug 31, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.22% | 7,116 |
| Aug 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.14% | 5,566 |
| Aug 27, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.12% | 7,519 |
| Aug 26, 2026 | 5.61 | 5.63 | 5.60 | 5.60 | 5.60 | -0.07% | 654 |
| Aug 25, 2026 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.20% | 2,640 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 0.01% | 5,984 |
| Aug 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.01% | - |
| Aug 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.06% | 2 |
| Aug 19, 2026 | 5.59 | 5.62 | 5.59 | 5.59 | 5.59 | -0.01% | 3 |
| Aug 18, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.29% | 208 |
| Aug 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.05% | 22 |
| Aug 14, 2026 | 5.63 | 5.64 | 5.61 | 5.61 | 5.61 | -0.18% | 87 |
| Aug 13, 2026 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 0.10% | 61 |
| Aug 12, 2026 | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | 0.02% | 866 |
| Aug 11, 2026 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 0.07% | 2 |
| Aug 10, 2026 | 5.62 | 5.64 | 5.61 | 5.61 | 5.61 | -0.17% | 1,062 |
| Aug 7, 2026 | 5.62 | 5.64 | 5.62 | 5.62 | 5.62 | 0.03% | 133 |
| Aug 6, 2026 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | -0.10% | 119 |
| Aug 5, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 0.07% | - |
| Aug 4, 2026 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 0.20% | 3,814 |
| Aug 3, 2026 | 5.63 | 5.65 | 5.61 | 5.61 | 5.61 | 0.27% | 60 |
| Jul 31, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.09% | 488 |
| Jul 30, 2026 | 5.59 | 5.61 | 5.59 | 5.60 | 5.60 | 0.04% | 4,843 |
| Jul 29, 2026 | 5.60 | 5.63 | 5.59 | 5.59 | 5.59 | -0.24% | 2 |
| Jul 28, 2026 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.11% | 17,652 |
| Jul 27, 2026 | 5.60 | 5.63 | 5.60 | 5.60 | 5.60 | 0.24% | 1 |
| Jul 24, 2026 | 5.58 | 5.61 | 5.58 | 5.59 | 5.59 | 0.18% | 10,529 |
| Jul 23, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -0.17% | - |
| Jul 22, 2026 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | -0.12% | 2 |
| Jul 21, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.15% | 1,509 |
| Jul 20, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | -0.08% | 83,241 |
| Jul 17, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 0.11% | 104 |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.07% | - |