iShares Global High Yield Corp Bond UCITS ETF USD (Dist) - IBC9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	77.85	77.87	77.87	77.89	77.67	2,350
October 14, 2025	77.36	77.7	77.7	77.7	77.36	1,383
October 13, 2025	77.4	77.64	77.64	77.64	77.4	1,519
October 10, 2025	77.58	77.4	77.4	77.74	77.3	2,087
October 09, 2025	77.8	77.72	77.72	77.82	77.59	4,659
October 08, 2025	77.54	77.8	77.8	77.86	77.54	711
October 07, 2025	77.92	77.66	77.66	77.92	77.63	2,301
October 06, 2025	77.49	77.75	77.75	77.85	77.49	5,884
October 03, 2025	77.73	77.57	77.57	77.82	77.47	3,681
October 02, 2025	77.93	77.74	77.74	77.93	77.46	5,625
October 01, 2025	77.54	77.63	77.63	77.63	77.33	3,688
September 30, 2025	77.65	77.63	77.63	77.65	77.47	1,438
September 29, 2025	77.87	77.54	77.54	77.87	77.52	1,415
September 26, 2025	77.9	77.71	77.71	77.9	77.56	4,208
September 25, 2025	77.4	77.64	77.64	77.64	77.4	4,571
September 24, 2025	77.62	77.57	77.57	77.63	77.47	769
September 23, 2025	77.21	77.46	77.46	77.53	77.21	1,084
September 22, 2025	77.25	77.51	77.51	77.6	77.25	2,123
September 19, 2025	77.47	77.68	77.68	77.68	77.46	715
September 18, 2025	77.4	77.57	77.57	77.57	77.28	584
September 17, 2025	77.15	77.29	77.29	77.29	77.07	4,538
September 16, 2025	77.39	77.24	77.24	77.39	77.13	1,184
September 15, 2025	77.75	77.48	77.48	77.75	77.35	3,364
September 12, 2025	77.12	77.5	77.5	77.58	77.12	2,061

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