iShares Core Euro Corporate Bond UCITS ETF (LON:IEAA)
London · Delayed Price · Currency is GBP · Price in EUR 5.29
-0.02 (-0.43%)
Sep 23, 2026, 4:35 PM GMT
LON:IEAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.47% | 900,369 |
| Sep 22, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | -0.08% | 1,409,890 |
| Sep 21, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 0.34% | 354,898 |
| Sep 18, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -0.26% | 1,289,515 |
| Sep 17, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 0.25% | 2,487,912 |
| Sep 16, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 0.06% | 716,366 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 0.04% | 328,146 |
| Sep 14, 2026 | 5.31 | 5.31 | 5.28 | 5.29 | 5.29 | -0.28% | 443,614 |
| Sep 11, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 0.07% | 698,183 |
| Sep 10, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -0.44% | 595,861 |
| Sep 9, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.36% | 157,670 |
| Sep 8, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.07% | 251,509 |
| Sep 7, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.21% | 1,345,129 |
| Sep 4, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -0.03% | 348,774 |
| Sep 3, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.34% | 1,388,968 |
| Sep 2, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | -0.26% | 87,526 |
| Sep 1, 2026 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | -0.09% | 467,957 |
| Aug 31, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.21% | 2,475 |
| Aug 28, 2026 | 5.38 | 5.39 | 5.37 | 5.37 | 5.37 | -0.11% | 322,809 |
| Aug 27, 2026 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | -0.13% | 91,109 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.13% | 147,407 |
| Aug 25, 2026 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 0.30% | 223,904 |
| Aug 24, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.09% | 993,844 |
| Aug 21, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.04% | 320,536 |
| Aug 20, 2026 | 5.38 | 5.40 | 5.37 | 5.38 | 5.38 | 0.09% | 127,394 |
| Aug 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.11% | 212,550 |
| Aug 18, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.39% | 117,809 |
| Aug 17, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 0.04% | 130,335 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.23% | 45,240 |
| Aug 13, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.10% | 427,266 |
| Aug 12, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | - | 220,621 |
| Aug 11, 2026 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | 0.09% | 716,314 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.17% | 147,797 |
| Aug 7, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | - | 230,341 |
| Aug 6, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.12% | 832,826 |
| Aug 5, 2026 | 5.39 | 5.42 | 5.39 | 5.40 | 5.40 | 0.08% | 620,462 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 0.22% | 93,113 |
| Aug 3, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 0.26% | 231,179 |
| Jul 31, 2026 | 5.37 | 5.40 | 5.37 | 5.37 | 5.37 | -0.11% | 88,847 |
| Jul 30, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.13% | 281,439 |
| Jul 29, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.26% | 165,629 |
| Jul 28, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 0.11% | 210,555 |
| Jul 27, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 0.15% | 762,095 |
| Jul 24, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.22% | 79,912 |
| Jul 23, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.22% | 1,136,736 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.07% | 235,231 |
| Jul 21, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.06% | 148,943 |
| Jul 20, 2026 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | -0.04% | 526,251 |
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.09% | 252,295 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.02% | 554,711 |