iShares Euro Corporate Bond ex-Financials UCITS ETF (LON:EEXF)
London · Delayed Price · Currency is GBP · Price in GBX 94.92
+0.29 (0.30%)
Aug 20, 2025, 4:35 PM BST
LON:EEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.30% | - |
| Aug 19, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.20% | 104 |
| Aug 18, 2025 | 94.91 | 94.91 | 94.45 | 94.45 | 94.45 | 0.02% | 784 |
| Aug 15, 2025 | 94.40 | 94.43 | 94.40 | 94.43 | 94.43 | 0.04% | 104 |
| Aug 14, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -0.41% | - |
| Aug 13, 2025 | 94.82 | 94.82 | 94.66 | 94.78 | 94.78 | 0.18% | 261 |
| Aug 12, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -0.18% | - |
| Aug 11, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -0.25% | - |
| Aug 8, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -0.17% | - |
| Aug 7, 2025 | 95.30 | 95.30 | 95.18 | 95.18 | 95.18 | -0.52% | 1,600 |
| Aug 6, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.13% | - |
| Aug 5, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.02% | 22 |
| Aug 4, 2025 | 95.40 | 95.54 | 95.40 | 95.54 | 95.54 | 0.26% | 4 |
| Aug 1, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 0.63% | - |
| Jul 31, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.06% | - |
| Jul 30, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -0.14% | - |
| Jul 29, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | -0.23% | - |
| Jul 28, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | -0.59% | - |
| Jul 25, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 0.39% | - |
| Jul 24, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.22% | - |
| Jul 23, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.40% | - |
| Jul 22, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.31% | - |
| Jul 21, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.30% | - |
| Jul 18, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.20% | - |
| Jul 17, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -1.66% | - |
| Jul 16, 2025 | 95.57 | 96.23 | 95.57 | 96.18 | 94.90 | 0.22% | 5 |
| Jul 15, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 94.69 | -0.15% | - |
| Jul 14, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 94.83 | 0.31% | - |
| Jul 11, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 94.54 | 0.49% | - |
| Jul 10, 2025 | 95.52 | 95.52 | 95.34 | 95.34 | 94.07 | -0.21% | 5 |
| Jul 9, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 94.27 | -0.05% | - |
| Jul 8, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 94.32 | 0.21% | - |
| Jul 7, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 94.13 | -0.49% | - |
| Jul 4, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 94.59 | 0.24% | - |
| Jul 3, 2025 | 95.62 | 95.63 | 95.62 | 95.63 | 94.36 | -0.20% | 65 |
| Jul 2, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 94.55 | 0.78% | - |
| Jul 1, 2025 | 94.87 | 95.08 | 94.87 | 95.08 | 93.82 | 0.38% | 93 |
| Jun 30, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 93.46 | 0.45% | - |
| Jun 27, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 93.05 | 0.28% | - |
| Jun 26, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 92.79 | -0.22% | - |
| Jun 25, 2025 | 94.06 | 94.25 | 94.06 | 94.25 | 93.00 | - | 2 |
| Jun 24, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 93.00 | -0.16% | - |
| Jun 23, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.15 | -0.03% | - |
| Jun 20, 2025 | 94.20 | 94.43 | 94.20 | 94.43 | 93.18 | 0.29% | 13 |
| Jun 19, 2025 | 94.29 | 94.29 | 94.16 | 94.16 | 92.92 | -0.32% | 13 |
| Jun 18, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 93.21 | 0.33% | - |
| Jun 17, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 92.91 | 0.05% | - |
| Jun 16, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 92.86 | 0.38% | - |
| Jun 13, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 92.50 | -0.48% | - |
| Jun 12, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 92.95 | 0.64% | - |