iShares $ Corp Bond ESG UCITS ETF USD Acc - 5UOA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.4	4.4	4.4	4.42	4.4	22,399
August 15, 2025	4.42	4.39	4.39	4.42	4.39	133
August 14, 2025	4.42	4.42	4.42	4.42	4.42	2
August 13, 2025	4.4	4.4	4.4	4.41	4.39	11,398
August 12, 2025	4.42	4.39	4.39	4.42	4.39	15,266
August 11, 2025	4.4	4.43	4.43	4.43	4.4	15,266
August 08, 2025	4.41	4.4	4.4	4.42	4.4	410
August 07, 2025	4.41	4.43	4.43	4.43	4.41	25,290
August 06, 2025	4.44	4.42	4.42	4.44	4.42	5,598
August 05, 2025	4.46	4.45	4.45	4.46	4.45	14
August 04, 2025	4.43	4.44	4.44	4.44	4.43	20,990
August 01, 2025	4.46	4.44	4.44	4.47	4.43	10,879
July 31, 2025	4.46	4.47	4.47	4.47	4.46	1,415
July 30, 2025	4.42	4.44	4.44	4.44	4.42	9,579
July 29, 2025	4.41	4.42	4.42	4.43	4.4	4,045
July 28, 2025	4.36	4.38	4.38	4.38	4.36	16,665
July 25, 2025	4.33	4.34	4.34	4.34	4.33	103,441
July 24, 2025	4.33	4.32	4.32	4.33	4.32	20,332
July 23, 2025	4.33	4.34	4.34	4.34	4.33	21,451
July 22, 2025	4.35	4.34	4.34	4.35	4.34	23,624
July 21, 2025	4.36	4.35	4.35	4.37	4.35	50,104
July 18, 2025	4.36	4.35	4.35	4.36	4.35	29,301
July 17, 2025	4.36	4.37	4.37	4.37	4.36	2,819
July 16, 2025	4.34	4.31	4.31	4.37	4.31	22,358
July 15, 2025	4.34	4.35	4.35	4.35	4.34	666
July 14, 2025	4.34	4.33	4.33	4.34	4.32	24,758
July 11, 2025	4.35	4.33	4.33	4.35	4.33	4,710
July 10, 2025	4.33	4.35	4.35	4.35	4.33	815
July 09, 2025	4.32	4.33	4.33	4.33	4.32	11,239
July 08, 2025	4.31	4.32	4.32	4.33	4.31	9,470
July 07, 2025	4.32	4.32	4.32	4.34	4.32	28,513
July 04, 2025	4.33	4.32	4.32	4.33	4.32	261
July 03, 2025	4.33	4.33	4.33	4.34	4.33	18,904
July 02, 2025	4.32	4.33	4.33	4.33	4.32	17,421
July 01, 2025	4.35	4.33	4.33	4.35	4.32	28,731
June 30, 2025	4.34	4.33	4.33	4.34	4.33	185
June 27, 2025	4.34	4.34	4.34	4.34	4.33	2,583
June 26, 2025	4.34	4.33	4.33	4.34	4.33	7,855
June 25, 2025	4.38	4.36	4.36	4.38	4.36	7,862
June 24, 2025	4.36	4.36	4.36	4.36	4.35	3,205
June 23, 2025	4.38	4.38	4.38	4.4	4.38	24,833
June 20, 2025	4.37	4.37	4.37	4.37	4.37	442
June 19, 2025	4.39	4.39	4.39	4.4	4.39	11,526
June 18, 2025	4.37	4.38	4.38	4.39	4.37	13,283
June 17, 2025	4.34	4.36	4.36	4.36	4.34	74
June 16, 2025	4.35	4.35	4.35	4.35	4.33	23,714
June 13, 2025	4.37	4.35	4.35	4.39	4.35	1,485
June 12, 2025	4.37	4.36	4.36	4.37	4.35	7,177
June 11, 2025	4.39	4.37	4.37	4.39	4.37	12,059
June 10, 2025	4.4	4.39	4.39	4.4	4.39	2,388
June 09, 2025	4.36	4.38	4.38	4.38	4.36	18,043
June 06, 2025	4.39	4.39	4.39	4.4	4.39	54,654
June 05, 2025	4.41	4.39	4.39	4.41	4.39	2,189
June 04, 2025	4.4	4.4	4.4	4.4	4.4	6,135
June 03, 2025	4.39	4.4	4.4	4.4	4.39	3,901
June 02, 2025	4.4	4.37	4.37	4.4	4.37	13,393
May 30, 2025	4.42	4.41	4.41	4.42	4.41	1,414
May 29, 2025	4.42	4.4	4.4	4.42	4.4	5,404
May 28, 2025	4.4	4.41	4.41	4.41	4.4	12,460
May 27, 2025	4.39	4.4	4.4	4.4	4.38	46,635

iShares $ Corp Bond ESG UCITS ETF USD Acc (5UOA.DE) XETRA