iShares Core Euro Corporate Bond UCITS ETF (LON:IEAH)
London · Delayed Price · Currency is GBP 4.981
-0.015 (-0.30%)
Sep 23, 2026, 3:10 PM GMT
LON:IEAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.00 | 5.00 | 4.98 | 4.97 | 4.97 | -0.53% | 169 |
| Sep 22, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | 0.02% | 3,167 |
| Sep 21, 2026 | 5.01 | 5.00 | 5.00 | 5.00 | 4.99 | 0.31% | 2,071 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.24% | 1,696 |
| Sep 17, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.17% | 3,799 |
| Sep 16, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | 0.18% | 1,221 |
| Sep 15, 2026 | 4.99 | 4.97 | 4.97 | 4.97 | 4.97 | 0.06% | 990 |
| Sep 14, 2026 | 4.98 | 4.97 | 4.97 | 4.97 | 4.97 | -0.37% | 503 |
| Sep 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.05% | 2,325 |
| Sep 10, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.40% | 589 |
| Sep 9, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.38% | 3,543 |
| Sep 8, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.05% | 567 |
| Sep 7, 2026 | 5.03 | 5.03 | 5.03 | 5.02 | 5.02 | -0.17% | 188,191 |
| Sep 4, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.08% | 190,784 |
| Sep 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.21% | 16 |
| Sep 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.13% | - |
| Sep 1, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.34% | 5,016 |
| Aug 28, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.12% | 10,248 |
| Aug 27, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.11% | 1,407 |
| Aug 26, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.07% | 24,747 |
| Aug 25, 2026 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | 0.21% | 3,208 |
| Aug 24, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.05 | -0.04% | 396 |
| Aug 21, 2026 | 5.04 | 5.05 | 5.05 | 5.05 | 5.05 | 0.06% | 365 |
| Aug 20, 2026 | 5.05 | 5.04 | 5.04 | 5.04 | 5.04 | 0.16% | 1,436 |
| Aug 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.06% | 1,806 |
| Aug 18, 2026 | 5.06 | 5.06 | 5.06 | 5.04 | 5.04 | -0.28% | 596 |
| Aug 17, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.06% | 352 |
| Aug 14, 2026 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | -0.20% | 888 |
| Aug 13, 2026 | 5.06 | 5.07 | 5.07 | 5.07 | 5.07 | 0.18% | 5,041 |
| Aug 12, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -0.04% | 18,491 |
| Aug 11, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.09% | 5,724 |
| Aug 10, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.05 | -0.19% | 122 |
| Aug 7, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 0.08% | 483 |
| Aug 6, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.13% | 5,594 |
| Aug 5, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.08% | 2,968 |
| Aug 4, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 0.21% | 10,026 |
| Aug 3, 2026 | 5.01 | 5.07 | 5.01 | 5.05 | 5.05 | 0.26% | 2,515 |
| Jul 31, 2026 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | -0.04% | 840 |
| Jul 30, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | 0.12% | 744 |
| Jul 29, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | -0.28% | 16,827 |
| Jul 28, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 0.14% | 1,578 |
| Jul 27, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 0.20% | 4,560 |
| Jul 24, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.18% | 1,888 |
| Jul 23, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | -0.23% | 328 |
| Jul 22, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.03 | -0.11% | 11,198 |
| Jul 21, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -0.04% | 789 |
| Jul 20, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -0.05% | 6,711 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.04 | - | 1,063 |
| Jul 16, 2026 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | -0.06% | 728 |
| Jul 15, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.05 | -0.06% | 2,612 |