iShares Global Corp Bond UCITS ETF (CORC.SW) SIX
4.65
-0.0214(-0.46%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
4.65
-0.0214(-0.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.65 | 14,672 |
| March 12, 2026 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 251,424 |
| March 11, 2026 | 4.73 | 4.68 | 4.68 | 4.73 | 4.68 | 90,019 |
| March 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | 76,766 |
| March 09, 2026 | 4.68 | 4.72 | 4.72 | 4.72 | 4.68 | 88,147 |
| March 06, 2026 | 4.71 | 4.72 | 4.72 | 4.73 | 4.69 | 75,594 |
| March 05, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.72 | 1.43M |
| March 04, 2026 | 4.72 | 4.75 | 4.75 | 4.75 | 4.72 | 294,880 |
| March 03, 2026 | 4.72 | 4.73 | 4.73 | 4.74 | 4.71 | 46,780 |
| March 02, 2026 | 4.77 | 4.75 | 4.75 | 4.77 | 4.72 | 138,581 |
| February 27, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 43,631 |
| February 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 105,338 |
| February 25, 2026 | 4.75 | 4.76 | 4.76 | 4.76 | 4.75 | 26,909 |
| February 24, 2026 | 4.77 | 4.76 | 4.76 | 4.77 | 4.75 | 23,483 |
| February 23, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 106,197 |
| February 20, 2026 | 4.75 | 4.76 | 0 | 4.8 | 4.75 | 32,355 |
| February 19, 2026 | 4.75 | 4.75 | 0 | 4.76 | 4.75 | 68,886 |
| February 18, 2026 | 4.75 | 4.76 | 0 | 4.76 | 4.75 | 33,656 |
| February 17, 2026 | 4.77 | 4.76 | 0 | 4.77 | 4.75 | 31,791 |
| February 16, 2026 | 4.75 | 4.75 | 0 | 4.76 | 4.75 | 22,506 |
| February 13, 2026 | 4.74 | 4.76 | 0 | 4.76 | 4.74 | 68,050 |
| February 12, 2026 | 4.73 | 4.75 | 0 | 4.75 | 4.73 | 17,276 |
| February 11, 2026 | 4.74 | 4.73 | 0 | 4.74 | 4.73 | 26,743 |
| February 10, 2026 | 4.73 | 4.75 | 0 | 4.75 | 4.73 | 56,274 |
| February 09, 2026 | 4.74 | 4.73 | 0 | 4.74 | 4.72 | 92,643 |
| February 06, 2026 | 4.72 | 4.73 | 0 | 4.74 | 4.72 | 51,768 |
| February 05, 2026 | 4.72 | 4.73 | 0 | 4.73 | 4.72 | 13,678 |
| February 04, 2026 | 4.72 | 4.72 | 0 | 4.74 | 4.7 | 85,105 |
| February 03, 2026 | 4.71 | 4.72 | 0 | 4.73 | 4.71 | 108,785 |
| February 02, 2026 | 4.74 | 4.74 | 0 | 4.74 | 4.71 | 856,872 |
| January 30, 2026 | 4.72 | 4.72 | 0 | 4.73 | 4.72 | 91,819 |
| January 29, 2026 | 4.71 | 4.72 | 0 | 4.74 | 4.71 | 38,993 |
| January 28, 2026 | 4.75 | 4.72 | 0 | 4.75 | 4.72 | 84,641 |
| January 27, 2026 | 4.72 | 4.74 | 0 | 4.74 | 4.72 | 181,364 |
| January 26, 2026 | 4.71 | 4.74 | 0 | 4.74 | 4.71 | 427,908 |
| January 23, 2026 | 4.73 | 4.72 | 0 | 4.74 | 4.72 | 56,131 |
| January 22, 2026 | 4.73 | 4.73 | 0 | 4.74 | 4.72 | 346,992 |
| January 21, 2026 | 4.73 | 4.72 | 0 | 4.73 | 4.71 | 24,183 |
| January 20, 2026 | 4.71 | 4.71 | 0 | 4.72 | 4.7 | 79,272 |
| January 19, 2026 | 4.72 | 4.72 | 0 | 4.74 | 4.71 | 171,921 |
| January 16, 2026 | 4.73 | 4.74 | 0 | 4.74 | 4.73 | 84,129 |
| January 15, 2026 | 4.75 | 4.74 | 0 | 4.75 | 4.73 | 47,870 |
| January 14, 2026 | 4.75 | 4.74 | 0 | 4.75 | 4.73 | 65,409 |
| January 13, 2026 | 4.73 | 4.73 | 0 | 4.74 | 4.72 | 58,971 |
| January 12, 2026 | 4.72 | 4.73 | 0 | 4.73 | 4.72 | 80,393 |
| January 09, 2026 | 4.71 | 4.72 | 0 | 4.73 | 4.71 | 62,542 |
| January 08, 2026 | 4.72 | 4.73 | 0 | 4.73 | 4.72 | 87,053 |
| January 07, 2026 | 4.73 | 4.74 | 0 | 4.74 | 4.73 | 168,876 |
| January 06, 2026 | 4.73 | 4.72 | 0 | 4.73 | 4.71 | 122,983 |
| January 05, 2026 | 4.72 | 4.72 | 0 | 4.73 | 4.71 | 128,285 |
| December 30, 2025 | 4.72 | 4.74 | 0 | 4.74 | 4.72 | 38,447 |
| December 29, 2025 | 4.77 | 4.74 | 0 | 4.77 | 4.72 | 158,641 |
| December 23, 2025 | 4.72 | 4.72 | 0 | 4.73 | 4.71 | 47,553 |
| December 22, 2025 | 4.69 | 4.72 | 0 | 4.72 | 4.69 | 35,164 |
| December 19, 2025 | 4.72 | 4.72 | 0 | 4.72 | 4.71 | 12,266 |
| December 18, 2025 | 4.72 | 4.72 | 0 | 4.74 | 4.72 | 17,966 |
| December 17, 2025 | 4.71 | 4.72 | 0 | 4.72 | 4.71 | 35,329 |
| December 16, 2025 | 4.73 | 4.72 | 0 | 4.73 | 4.71 | 48,451 |
| December 15, 2025 | 4.72 | 4.72 | 0 | 4.72 | 4.71 | 72,796 |
| December 12, 2025 | 4.72 | 4.71 | 0 | 4.72 | 4.71 | 80,174 |