iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) - CRPH.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	86.59	85.86	85.86	86.59	85.47	1,365
February 12, 2024	86.32	86.35	86.35	86.66	86.32	999
February 09, 2024	86.5	86.5	86.5	86.5	86.5	58
February 08, 2024	86.59	86.59	86.59	86.59	86.59	10
February 07, 2024	86.86	86.86	86.86	86.86	86.86	219
February 06, 2024	87.01	87.01	87.01	87.01	87.01	77
February 05, 2024	86.89	86.89	86.89	86.89	86.89	377
February 02, 2024	87.58	87.09	87.09	87.62	87.09	679
February 01, 2024	87.24	87.23	87.23	87.24	87.23	97
January 31, 2024	87.49	87.43	87.43	87.49	87.21	18,321
January 30, 2024	86.79	86.76	86.76	87.1	86.76	2,302
January 29, 2024	87.04	87.04	87.04	87.04	87.04	1,075
January 26, 2024	86.8	86.82	86.82	86.82	86.74	3,009
January 25, 2024	86.09	86.64	86.64	86.64	86.09	1,069
January 24, 2024	86.53	86.49	86.49	86.53	86.47	4,620
January 23, 2024	86.41	86.41	86.41	86.41	86.41	78
January 22, 2024	86.44	86.47	86.47	86.59	86.44	858
January 19, 2024	86.36	86.38	86.38	86.38	86.36	56,954
January 18, 2024	86.78	86.78	86.78	86.78	86.78	378
January 17, 2024	86.2	86.2	86.2	86.2	86.2	60
January 16, 2024	87.38	86.88	86.88	87.38	86.81	932
January 15, 2024	87.17	87.17	87.17	87.17	87.17	284
January 12, 2024	87.36	87.36	87.36	87.36	87.01	1,080
January 11, 2024	86.88	86.88	86.88	86.88	86.88	2,757
January 10, 2024	86.74	86.75	86.75	86.75	86.74	28
January 09, 2024	86.71	86.71	86.71	86.71	86.71	562
January 08, 2024	85.99	86.71	86.71	86.71	85.99	2,469
January 05, 2024	86.43	86.29	86.29	86.43	86.22	450
January 04, 2024	86.9	86.9	86.9	86.9	86.9	236
January 03, 2024	86.88	86.74	86.74	87.02	86.6	1,222
December 29, 2023	87.7	87.48	87.48	87.7	87.48	146
December 28, 2023	87.98	87.82	87.82	87.98	87.82	750
December 27, 2023	87.64	87.64	87.64	87.64	87.64	26
December 22, 2023	87.28	87.29	87.29	87.39	87.28	5,689
December 21, 2023	87.53	87.42	87.42	87.63	87.42	328
December 20, 2023	87.33	87.26	87.26	87.4	87.08	6,428
December 19, 2023	87.3	87.12	87.12	87.3	87.12	476
December 18, 2023	87.12	87.12	87.12	87.12	87.12	113
December 15, 2023	87.57	87.23	87.23	87.57	87.23	690
December 14, 2023	86.4	87.13	87.13	87.13	86.4	1,348
December 13, 2023	85.67	85.67	85.67	85.67	85.67	1,093
December 12, 2023	85.79	85.54	85.54	85.79	85.54	448
December 11, 2023	85.33	85.33	85.33	85.33	85.33	2,031
December 08, 2023	85.47	85.33	85.33	85.47	85.33	1,203
December 07, 2023	85.75	85.79	85.79	85.79	85.75	1,849
December 06, 2023	85.63	85.64	85.64	85.64	85.63	784
December 05, 2023	85.2	85.2	85.2	85.2	85.2	27
December 04, 2023	84.83	84.83	84.83	84.83	84.83	368
December 01, 2023	84.83	84.83	84.83	84.83	84.83	67
November 30, 2023	85	84.57	84.57	85	84.57	225
November 29, 2023	84.79	84.58	84.58	84.79	84.58	1,926
November 28, 2023	84.07	84.08	84.08	84.11	84.05	360
November 27, 2023	83.46	83.86	83.86	83.86	83.43	3,638
November 24, 2023	83.67	83.56	83.56	83.67	83.56	29
November 23, 2023	83.62	83.62	83.62	83.62	83.62	420
November 22, 2023	83.7	83.57	83.57	83.7	83.57	739
November 21, 2023	83.53	83.53	83.53	83.53	83.53	149
November 20, 2023	83.44	83.46	83.46	83.46	83.43	1,590
November 17, 2023	83.91	83.52	83.52	83.91	83.52	11
November 16, 2023	83.12	83.12	83.12	83.12	83.12	476

iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) (CRPH.SW) SIX