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

78.93

-0.038(-0.05%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.06	78.93	78.93	79.08	78.91	478
February 19, 2026	78.86	78.96	78.96	78.99	78.81	817
February 18, 2026	78.6	78.78	78.78	78.78	78.6	779
February 17, 2026	78.7	78.61	78.61	78.7	78.55	410
February 16, 2026	78.17	78.63	78.63	78.66	78.17	4,480
February 13, 2026	78.87	78.43	78.43	78.98	78.42	449
February 12, 2026	78.62	78.55	78.55	78.62	78.48	1,605
February 11, 2026	78.24	78.45	78.45	78.65	78.24	3,218
February 10, 2026	78.7	78.49	78.49	78.7	78.36	576
February 09, 2026	78.73	78.5	78.5	78.73	78.24	4,241
February 06, 2026	78.67	78.64	78.64	78.73	78.57	708
February 05, 2026	78.62	78.68	78.68	78.73	78.5	1,373
February 04, 2026	78.4	78.73	78.73	78.73	78.4	1,812
February 03, 2026	78.66	78.51	78.51	78.85	78.51	866
February 02, 2026	78.63	78.73	78.73	78.73	78.32	1,475
January 30, 2026	77.93	78.31	78.31	78.31	77.93	1,347
January 29, 2026	78.22	78.12	78.12	78.24	77.95	1,105
January 28, 2026	78	78.15	78.15	78.15	77.95	910
January 27, 2026	78.49	78.11	78.11	78.49	78.09	1,625
January 26, 2026	78.75	78.15	78.15	78.75	78.15	6,326
January 23, 2026	78.9	78.67	78.67	78.9	78.67	1,347
January 22, 2026	79.02	78.69	78.69	79.09	78.69	2,762
January 21, 2026	78.44	78.74	78.74	78.88	78.44	771
January 20, 2026	78.9	78.66	78.66	78.9	78.39	4,668
January 19, 2026	79.32	78.93	78.93	79.32	78.82	18,127
January 16, 2026	79.2	79.2	79.2	79.32	79.15	924
January 15, 2026	79.14	79.15	79.15	79.28	79.09	3,734
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