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
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
September 11, 2025	77.59	77.37	77.37	77.59	77.36	3,630
September 10, 2025	79.3	79.35	77.27	79.52	79.3	2,420
September 09, 2025	79.2	79.3	79.3	79.4	79.2	2,307
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

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