iShares High Yield Corporate Bond ESG UCITS ETF (ETR:UEEF)
Germany · Delayed Price · Currency is EUR 5.74
-0.01 (-0.10%)
Sep 23, 2026, 1:12 PM CET
ETR:UEEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | - | -0.16% | 44,513 |
| Sep 22, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | -0.09% | 83,747 |
| Sep 21, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.24% | 37,028 |
| Sep 18, 2026 | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | -0.11% | 63,400 |
| Sep 17, 2026 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | 0.05% | 34,357 |
| Sep 16, 2026 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 0.40% | 102,641 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -0.47% | 41,988 |
| Sep 14, 2026 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.12% | 58,466 |
| Sep 11, 2026 | 5.74 | 5.79 | 5.74 | 5.74 | 5.74 | -0.43% | 63,705 |
| Sep 10, 2026 | 5.78 | 5.78 | 5.76 | 5.77 | 5.77 | -0.14% | 67,225 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.31% | 92,082 |
| Sep 8, 2026 | 5.80 | 5.80 | 5.77 | 5.79 | 5.79 | 0.20% | 35,884 |
| Sep 7, 2026 | 5.78 | 5.80 | 5.77 | 5.78 | 5.78 | -0.29% | 32,022 |
| Sep 4, 2026 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 0.19% | 91,592 |
| Sep 3, 2026 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | -0.16% | 105,569 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.77 | 5.80 | 5.79 | -0.09% | 250,185 |
| Sep 1, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | 0.02% | 41,660 |
| Aug 31, 2026 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 0.07% | 46,667 |
| Aug 28, 2026 | 5.81 | 5.82 | 5.79 | 5.79 | 5.79 | -0.28% | 36,633 |
| Aug 27, 2026 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | 0.07% | 68,288 |
| Aug 26, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | -0.16% | 34,696 |
| Aug 25, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.50% | 37,205 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | -0.22% | 47,761 |
| Aug 21, 2026 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | 0.08% | 100,740 |
| Aug 20, 2026 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | -0.22% | 32,977 |
| Aug 19, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.44% | 59,715 |
| Aug 18, 2026 | 5.79 | 5.81 | 5.78 | 5.78 | 5.78 | -0.15% | 67,237 |
| Aug 17, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.31% | 60,649 |
| Aug 14, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | -0.06% | 19,390 |
| Aug 13, 2026 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | 0.22% | 24,615 |
| Aug 12, 2026 | 5.79 | 5.81 | 5.79 | 5.80 | 5.80 | 0.13% | 90,147 |
| Aug 11, 2026 | 5.79 | 5.80 | 5.78 | 5.79 | 5.79 | 0.16% | 33,015 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.19% | 75,873 |
| Aug 7, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | 0.13% | 199,381 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 0.02% | 25,804 |
| Aug 5, 2026 | 5.79 | 5.82 | 5.79 | 5.79 | 5.79 | -0.18% | 62,124 |
| Aug 4, 2026 | 5.79 | 5.80 | 5.77 | 5.80 | 5.80 | 0.52% | 190,041 |
| Aug 3, 2026 | 5.70 | 5.81 | 5.70 | 5.77 | 5.77 | 0.35% | 38,592 |
| Jul 31, 2026 | 5.76 | 5.81 | 5.74 | 5.75 | 5.75 | -0.12% | 121,239 |
| Jul 30, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 0.29% | 129,750 |
| Jul 29, 2026 | 5.75 | 5.78 | 5.73 | 5.74 | 5.74 | -0.21% | 471,501 |
| Jul 28, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 0.09% | 278,855 |
| Jul 27, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 0.15% | 215,840 |
| Jul 24, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.05% | 69,088 |
| Jul 23, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.43% | 662,412 |
| Jul 22, 2026 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | -0.14% | 222,253 |
| Jul 21, 2026 | 5.78 | 5.83 | 5.77 | 5.77 | 5.77 | -0.10% | 220,195 |
| Jul 20, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.77 | -0.10% | 80,166 |
| Jul 17, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.09% | 226,895 |
| Jul 16, 2026 | 5.84 | 5.84 | 5.77 | 5.79 | 5.79 | -0.01% | 66,387 |