iShares Global Corp Bond UCITS ETF (ETR:IS0X)
Germany · Delayed Price · Currency is EUR 75.39
+0.11 (0.14%)
Sep 23, 2026, 10:36 AM CET
ETR:IS0X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | - | 0.19% | 11 |
| Sep 22, 2026 | 75.06 | 75.35 | 75.06 | 75.28 | 75.28 | 0.09% | 28,465 |
| Sep 21, 2026 | 75.09 | 75.21 | 75.05 | 75.21 | 75.21 | 0.31% | 2,157 |
| Sep 18, 2026 | 75.18 | 75.24 | 74.98 | 74.98 | 74.98 | -0.21% | 2,540 |
| Sep 17, 2026 | 74.97 | 75.14 | 74.94 | 75.14 | 75.14 | 0.43% | 1,425 |
| Sep 16, 2026 | 76.11 | 76.49 | 76.07 | 76.49 | 74.82 | 0.42% | 2,133 |
| Sep 15, 2026 | 76.13 | 76.18 | 75.96 | 76.18 | 74.50 | - | 7,623 |
| Sep 14, 2026 | 76.12 | 76.21 | 76.09 | 76.18 | 74.51 | 0.07% | 3,006 |
| Sep 11, 2026 | 76.04 | 76.23 | 76.04 | 76.12 | 74.45 | 0.11% | 8,941 |
| Sep 10, 2026 | 76.39 | 76.39 | 76.04 | 76.04 | 74.37 | -0.43% | 2,621 |
| Sep 9, 2026 | 76.42 | 76.46 | 76.31 | 76.37 | 74.69 | -0.18% | 1,451 |
| Sep 8, 2026 | 76.53 | 76.71 | 76.50 | 76.50 | 74.83 | -0.16% | 1,787 |
| Sep 7, 2026 | 76.74 | 76.74 | 76.48 | 76.63 | 74.94 | - | 10,651 |
| Sep 4, 2026 | 76.65 | 76.75 | 76.59 | 76.62 | 74.94 | -0.09% | 6,450 |
| Sep 3, 2026 | 76.50 | 76.70 | 76.50 | 76.69 | 75.01 | 0.27% | 4,487 |
| Sep 2, 2026 | 76.50 | 76.72 | 76.49 | 76.49 | 74.81 | -0.30% | 3,389 |
| Sep 1, 2026 | 76.75 | 76.75 | 76.62 | 76.72 | 75.03 | 0.12% | 5,033 |
| Aug 31, 2026 | 76.89 | 76.89 | 76.63 | 76.63 | 74.95 | -0.45% | 1,105 |
| Aug 28, 2026 | 76.88 | 77.11 | 76.82 | 76.98 | 75.29 | 0.19% | 22,291 |
| Aug 27, 2026 | 77.00 | 77.00 | 76.83 | 76.83 | 75.14 | 0.06% | 8,646 |
| Aug 26, 2026 | 76.82 | 76.89 | 76.77 | 76.78 | 75.10 | 0.04% | 2,513 |
| Aug 25, 2026 | 76.61 | 76.78 | 76.61 | 76.75 | 75.07 | 0.28% | 2,675 |
| Aug 24, 2026 | 76.51 | 76.60 | 76.50 | 76.54 | 74.86 | 0.13% | 8,129 |
| Aug 21, 2026 | 76.36 | 76.50 | 76.34 | 76.44 | 74.76 | -0.09% | 8,510 |
| Aug 20, 2026 | 76.45 | 76.60 | 76.38 | 76.51 | 74.83 | -0.07% | 6,176 |
| Aug 19, 2026 | 76.76 | 76.90 | 76.56 | 76.56 | 74.88 | -0.13% | 5,652 |
| Aug 18, 2026 | 76.70 | 76.82 | 76.65 | 76.66 | 74.98 | -0.21% | 12,790 |
| Aug 17, 2026 | 76.93 | 76.98 | 76.78 | 76.82 | 75.13 | -0.25% | 9,064 |
| Aug 14, 2026 | 77.36 | 77.36 | 76.99 | 77.01 | 75.32 | -0.62% | 11,161 |
| Aug 13, 2026 | 77.36 | 77.54 | 77.30 | 77.49 | 75.79 | 0.33% | 14,217 |
| Aug 12, 2026 | 77.14 | 77.25 | 77.13 | 77.24 | 75.54 | 0.06% | 2,191 |
| Aug 11, 2026 | 77.10 | 77.19 | 77.00 | 77.19 | 75.50 | 0.13% | 1,080 |
| Aug 10, 2026 | 77.33 | 77.33 | 77.08 | 77.09 | 75.40 | -0.31% | 1,544 |
| Aug 7, 2026 | 77.44 | 77.44 | 77.26 | 77.33 | 75.63 | -0.06% | 1,182 |
| Aug 6, 2026 | 77.42 | 77.46 | 77.29 | 77.37 | 75.68 | -0.02% | 757 |
| Aug 5, 2026 | 77.40 | 77.53 | 77.39 | 77.39 | 75.69 | -0.06% | 3,728 |
| Aug 4, 2026 | 77.37 | 77.44 | 77.20 | 77.44 | 75.74 | 0.21% | 92 |
| Aug 3, 2026 | 77.14 | 77.27 | 77.12 | 77.27 | 75.58 | 0.37% | 3,054 |
| Jul 31, 2026 | 77.16 | 77.30 | 76.99 | 76.99 | 75.30 | -0.21% | 2,282 |
| Jul 30, 2026 | 77.28 | 77.34 | 77.15 | 77.15 | 75.45 | -0.74% | 1,000 |
| Jul 29, 2026 | 77.85 | 77.85 | 77.71 | 77.72 | 76.02 | -0.17% | 1,861 |
| Jul 28, 2026 | 77.90 | 78.00 | 77.86 | 77.86 | 76.15 | -0.02% | 1,081 |
| Jul 27, 2026 | 77.69 | 77.87 | 77.67 | 77.87 | 76.16 | 0.23% | 657 |
| Jul 24, 2026 | 77.55 | 77.74 | 77.55 | 77.69 | 75.98 | 0.08% | 1,446 |
| Jul 23, 2026 | 77.60 | 77.64 | 77.49 | 77.63 | 75.92 | -0.06% | 1,156 |
| Jul 22, 2026 | 77.74 | 77.78 | 77.67 | 77.67 | 75.97 | -0.17% | 377 |
| Jul 21, 2026 | 77.87 | 77.90 | 77.70 | 77.80 | 76.10 | -0.21% | 3,334 |
| Jul 20, 2026 | 77.79 | 78.04 | 77.79 | 77.96 | 76.25 | 0.02% | 2,153 |
| Jul 17, 2026 | 77.81 | 78.06 | 77.81 | 77.95 | 76.24 | 0.10% | 1,092 |
| Jul 16, 2026 | 77.71 | 77.87 | 77.71 | 77.87 | 76.16 | -0.14% | 1,970 |