iShares Global High Yield Corp Bond UCITS ETF USD (Dist) (IBC9.DE) XETRA

79.08

+0.078(+0.10%)

Updated at January 14 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78.77	79.08	79.08	79.09	78.77	1,076
January 13, 2026	79.02	79.01	79.01	79.07	78.95	740
January 12, 2026	78.89	78.95	78.95	78.97	78.81	902
January 09, 2026	79.2	79.07	79.07	79.26	79	896
January 08, 2026	78.88	79.07	79.07	79.07	78.84	950
January 07, 2026	78.99	79.2	79.2	79.2	78.81	972
January 06, 2026	78.91	78.79	78.79	78.91	78.66	2,010
January 05, 2026	78.88	78.82	78.82	78.88	78.65	4,758
January 02, 2026	78.73	78.44	78.44	78.73	78.35	2,863
December 30, 2025	78.46	78.28	78.28	78.46	78.26	1,346
December 29, 2025	78	77.95	77.95	78.41	77.95	2,780
December 23, 2025	78.41	78.22	78.22	78.41	77.96	1,299
December 22, 2025	78.17	78.2	78.2	78.34	77.99	3,518
December 19, 2025	78.29	78.24	78.24	78.37	78.2	1,542
December 18, 2025	78.07	78.25	78.25	78.25	78.07	402
December 17, 2025	78.41	77.84	77.84	78.41	77.84	406
December 16, 2025	77.85	78.38	78.38	78.38	77.77	257
December 15, 2025	78.19	77.86	77.86	78.19	77.86	963
December 12, 2025	77.95	78.03	78.03	78.16	77.89	1,460
December 11, 2025	78.19	78.06	78.06	78.2	78	2,647
December 10, 2025	78	78.13	78.13	78.3	78	1,584
December 09, 2025	78.33	78.22	78.22	78.36	78.22	1,153
December 08, 2025	78.54	78.5	78.5	78.54	78.3	2,681
December 05, 2025	78.54	78.53	78.53	78.54	78.35	2,220
December 04, 2025	78.63	78.25	78.25	78.63	78.23	1,918
December 03, 2025	78.42	78.23	78.23	78.42	78.23	1,009
December 02, 2025	78.49	78.47	78.47	78.5	78.32	1,907
December 01, 2025	78.55	78.18	78.18	78.55	78.18	9,791
November 28, 2025	78.5	78.3	78.3	78.86	78.24	3,698
November 27, 2025	78.26	78.33	78.33	78.53	78.26	797
November 26, 2025	78.09	78.31	78.31	78.43	78.09	1,357
November 25, 2025	78.28	78.17	78.17	78.38	78.17	2,677
November 24, 2025	78.08	78.2	78.2	78.2	78.08	393
November 21, 2025	77.73	78.07	78.07	78.21	77.73	6,801
November 20, 2025	78.13	78.2	78.2	78.21	78.09	1,273
November 19, 2025	77.5	77.85	77.85	78.01	77.5	2,242
November 18, 2025	77.72	77.88	77.88	77.88	77.67	686
November 17, 2025	78.21	77.73	77.73	78.21	77.73	1,712
November 14, 2025	77.96	77.94	77.94	77.96	77.7	165
November 13, 2025	78.18	77.72	77.72	78.18	77.72	1,096
November 12, 2025	78.56	78.24	78.24	78.56	78.16	2,550
November 11, 2025	78.26	78.09	78.09	78.33	78.09	1,030
November 10, 2025	78	78.04	78.04	78.19	78	2,593
November 07, 2025	78.45	77.8	77.8	78.45	77.8	1,349
November 06, 2025	78.28	78.01	78.01	78.28	78.01	1,054
November 05, 2025	78.24	78.24	78.24	78.31	78.11	163,126
November 04, 2025	78.3	78.29	78.29	78.3	78	1,278
November 03, 2025	78.25	78.27	78.27	78.42	78.24	9,639
October 31, 2025	78.12	78.35	78.35	78.35	78.12	1,761
October 30, 2025	78.31	78.32	78.32	78.32	77.98	1,793
October 29, 2025	78.08	78.22	78.22	78.27	78.08	3,657
October 28, 2025	78.23	78.21	78.21	78.35	78.16	764
October 27, 2025	78.35	78.35	78.35	78.35	78.12	2,843
October 24, 2025	78.39	78.2	78.2	78.39	78	2,447
October 23, 2025	78.3	77.99	77.99	78.3	77.9	1,067
October 22, 2025	78.14	77.92	77.92	78.14	77.89	2,034
October 21, 2025	77.87	78	78	78.09	77.79	2,071
October 20, 2025	77.54	77.9	77.9	77.9	77.54	1,260
October 17, 2025	77.35	77.57	77.57	77.57	77.15	5,712
October 16, 2025	77.75	77.71	77.71	77.86	77.69	1,950