iShares High Yield Corporate Bond ESG UCITS ETF (ETR:UEEF)
Germany · Delayed Price · Currency is EUR 5.66
0.00 (-0.01%)
Sep 10, 2025, 10:15 AM CET
ETR:UEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | -0.35% | 67,123 |
| Sep 8, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 0.18% | 72,102 |
| Sep 5, 2025 | 5.67 | 5.69 | 5.64 | 5.67 | 5.67 | 0.35% | 33,406 |
| Sep 4, 2025 | 5.64 | 5.66 | 5.62 | 5.65 | 5.65 | 0.18% | 51,962 |
| Sep 3, 2025 | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 0.36% | 57,433 |
| Sep 2, 2025 | 5.64 | 5.64 | 5.60 | 5.62 | 5.62 | -0.35% | 8,650 |
| Sep 1, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | - | 34,567 |
| Aug 29, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | -0.18% | 35,384 |
| Aug 28, 2025 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 0.18% | 35,481 |
| Aug 27, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | - | 6,166 |
| Aug 26, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | - | 15,334 |
| Aug 25, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | 0.18% | 164,899 |
| Aug 22, 2025 | 5.60 | 5.64 | 5.60 | 5.63 | 5.63 | 0.36% | 97,194 |
| Aug 21, 2025 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | -0.36% | 49,420 |
| Aug 20, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 0.18% | 15,990 |
| Aug 19, 2025 | 5.62 | 5.63 | 5.60 | 5.62 | 5.62 | -0.18% | 142,541 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.62 | 5.63 | 5.63 | 0.18% | 19,838 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.18% | 13,062 |
| Aug 14, 2025 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | - | 104,223 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.62 | 5.63 | 5.63 | 0.18% | 53,539 |
| Aug 12, 2025 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | 0.18% | 83,018 |
| Aug 11, 2025 | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | - | 97,302 |
| Aug 8, 2025 | 5.64 | 5.65 | 5.60 | 5.61 | 5.61 | - | 1,760,907 |
| Aug 7, 2025 | 5.64 | 5.64 | 5.60 | 5.61 | 5.61 | - | 115,076 |
| Aug 6, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | - | 92,250 |
| Aug 5, 2025 | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | 0.18% | 46,532 |
| Aug 4, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 0.18% | 160,019 |
| Aug 1, 2025 | 5.61 | 5.61 | 5.57 | 5.59 | 5.59 | -0.18% | 36,580 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.58 | 5.60 | 5.60 | 0.18% | 136,852 |
| Jul 30, 2025 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | -0.18% | 140,912 |
| Jul 29, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.18% | 34,475 |
| Jul 28, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.18% | 47,324 |
| Jul 25, 2025 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | - | 12,915 |
| Jul 24, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | - | 36,966 |
| Jul 23, 2025 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | 0.18% | 40,709 |
| Jul 22, 2025 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | -0.18% | 202,686 |
| Jul 21, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 0.18% | 28,529 |
| Jul 18, 2025 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | - | 423,371 |
| Jul 17, 2025 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.54% | 86,215 |
| Jul 16, 2025 | 5.53 | 5.57 | 5.53 | 5.56 | 5.56 | -0.18% | 96,779 |
| Jul 15, 2025 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | -0.18% | 95,813 |
| Jul 14, 2025 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | - | 175,418 |
| Jul 11, 2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | - | 28,968 |
| Jul 10, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.18% | 79,273 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.57 | 5.59 | 5.59 | 0.18% | 70,373 |
| Jul 8, 2025 | 5.59 | 5.59 | 5.57 | 5.58 | 5.58 | -0.18% | 201,892 |
| Jul 7, 2025 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | -0.36% | 85,957 |
| Jul 4, 2025 | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | - | 18,368 |
| Jul 3, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 0.18% | 121,873 |
| Jul 2, 2025 | 5.63 | 5.63 | 5.58 | 5.60 | 5.60 | 0.18% | 47,628 |