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

79.38

-0.048(-0.06%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	79.72	79.38	79.38	79.72	79.21	1,838
September 05, 2025	79.69	79.42	79.42	79.69	79.25	2,360
September 04, 2025	79.36	79.41	79.41	79.49	79.35	1,604
September 03, 2025	79.2	79.33	79.33	79.34	79.12	4,828
September 02, 2025	79.56	79.23	79.23	79.56	79.11	6,604
September 01, 2025	79.4	79.34	79.34	79.4	79.13	3,172
August 29, 2025	79.66	79.21	79.21	79.66	79.16	1,044
August 28, 2025	79.58	79.4	79.4	79.58	79.32	1,116
August 27, 2025	79.5	79.5	79.5	79.61	79.4	535
August 26, 2025	79.25	79.36	79.36	79.36	79.14	1,489
August 25, 2025	79.12	79.3	79.3	79.3	79.11	2,437
August 22, 2025	79.19	79.36	79.36	79.37	79.19	1,331
August 21, 2025	79.37	79.17	79.17	79.37	79.03	1,428
August 20, 2025	78.92	79.2	79.2	79.25	78.92	1,269
August 19, 2025	78.88	79.23	79.23	79.23	78.88	1,197
August 18, 2025	79.48	79.19	79.19	79.48	79.12	2,536
August 15, 2025	79.63	79.17	79.17	79.63	79.05	3,432
August 14, 2025	79.26	79.31	79.31	79.36	79.18	728
August 13, 2025	79.11	79.13	79.13	79.18	79.06	933
August 12, 2025	79.2	79.17	79.17	79.25	79.05	1,377
August 11, 2025	78.79	79.28	79.28	79.28	78.79	1,639
August 08, 2025	79	79.08	79.08	79.16	78.97	700
August 07, 2025	79.24	79.24	79.24	79.24	78.97	1,306
August 06, 2025	78.97	78.99	78.99	79.3	78.97	1,443
August 05, 2025	79.26	79.27	79.27	79.39	79.09	723
August 04, 2025	79.31	79.22	79.22	79.31	79	2,781
August 01, 2025	79.72	79.04	79.04	79.72	78.88	2,911
July 31, 2025	79.77	79.59	79.59	79.77	79.36	528
July 30, 2025	79.04	79.36	79.36	79.36	79.04	1,613
July 29, 2025	78.95	79.27	79.27	79.27	78.95	647
July 28, 2025	78.41	78.94	78.94	78.94	78.41	2,523
July 25, 2025	78.47	78.66	78.66	78.66	78.42	718
July 24, 2025	78.67	78.41	78.41	78.67	78.41	3,236
July 23, 2025	78.79	78.5	78.5	78.79	78.41	682
July 22, 2025	78.49	78.45	78.45	78.5	78.35	967
July 21, 2025	78.79	78.57	78.57	78.79	78.5	3,277
July 18, 2025	78.41	78.53	78.53	78.72	78.41	1,188
July 17, 2025	78.73	78.57	78.57	78.73	78.52	36,109
July 16, 2025	78.2	78.28	78.28	78.62	78.2	1,342
July 15, 2025	78.66	78.61	78.61	78.66	78.37	5,950
July 14, 2025	78.43	78.32	78.32	78.43	78.27	1,601
July 11, 2025	78.31	78.29	78.29	78.43	78.29	2,291
July 10, 2025	78.5	78.54	78.54	78.57	78.36	2,472
July 09, 2025	78.1	78.38	78.38	78.44	78.1	4,124
July 08, 2025	78.28	78.42	78.42	78.42	78.13	1,646
July 07, 2025	78.15	78.37	78.37	78.37	78.15	10,123
July 04, 2025	78.18	78.22	78.22	78.24	78.06	1,499
July 03, 2025	78.07	78.28	78.28	78.28	78.07	1,988
July 02, 2025	78.33	78.15	78.15	78.33	77.96	3,690
July 01, 2025	78.37	78.06	78.06	78.37	77.94	3,848
June 30, 2025	78.22	78.15	78.15	78.22	78.04	5,485
June 27, 2025	78.15	78.22	78.22	78.22	78.06	2,294
June 26, 2025	78.3	78.02	78.02	78.3	77.83	3,644
June 25, 2025	78.15	78.23	78.23	78.35	78.15	785
June 24, 2025	78.46	78.29	78.29	78.46	78.26	2,852
June 23, 2025	78.79	78.28	78.28	78.79	78.28	3,346
June 20, 2025	78.25	78.33	78.33	78.33	78.22	687
June 19, 2025	78.42	78.35	78.35	78.42	78.21	2,166
June 18, 2025	78.15	78.41	78.41	78.41	78.15	6,948
June 17, 2025	78.34	78.3	78.3	78.34	78.18	3,112