iShares $ Corp Bond UCITS ETF USD (Dist) - IBCD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90.23	89.57	89.57	90.23	89.57	3,314
November 06, 2025	90.05	89.93	89.93	90.19	89.91	2,395
November 05, 2025	90.43	90.16	90.16	90.43	90.16	51,909
November 04, 2025	90.08	90.43	90.43	90.43	89.98	1,667
November 03, 2025	90.25	89.91	89.91	90.45	89.73	5,709
October 31, 2025	90.14	90.22	90.22	90.44	90.01	1,462
October 30, 2025	90.18	90.34	90.34	90.34	89.97	7,845
October 29, 2025	90.65	90.33	90.33	90.87	90.27	3,054
October 28, 2025	90.65	90.39	90.39	90.65	90.29	2,235
October 27, 2025	90.52	90.55	90.55	90.68	90.3	2,921
October 24, 2025	90.52	90.51	90.51	90.57	90.43	3,070
October 23, 2025	90.82	90.55	90.55	90.82	90.41	1,464
October 22, 2025	90.36	90.49	90.49	90.88	90.36	9,033
October 21, 2025	90.37	90.82	90.82	90.82	90.37	3,836
October 20, 2025	89.89	90.02	90.02	90.15	89.8	1,413
October 17, 2025	89.92	89.9	89.9	89.92	89.62	2,604
October 16, 2025	89.85	89.79	89.79	90.07	89.66	1,692
October 15, 2025	90.06	90.26	90.26	90.31	90.01	17,164
October 14, 2025	90.09	90.03	90.03	90.5	89.83	3,748
October 13, 2025	89.5	90.05	90.05	90.05	89.47	8,061
October 10, 2025	89.56	89.61	89.61	90.01	89.56	5,705
October 09, 2025	89.23	89.79	89.79	89.79	89.23	2,422
October 08, 2025	89.8	89.68	89.68	89.8	89.56	2,774
October 07, 2025	89.03	89.09	89.09	89.16	88.83	7,952
October 06, 2025	88.8	88.83	88.83	89.23	88.76	9,322
October 03, 2025	88.97	88.77	88.77	88.97	88.66	651
October 02, 2025	88.66	89.1	89.1	89.1	88.58	1,479
October 01, 2025	88.14	88.66	88.66	88.66	88.03	2,375
September 30, 2025	88.21	88.58	88.58	88.72	88.21	2,172
September 29, 2025	88.42	88.62	88.62	88.62	88.3	2,789
September 26, 2025	88.54	88.46	88.46	88.57	88.37	1,859
September 25, 2025	88.04	88.35	88.35	88.35	87.99	5,073
September 24, 2025	88.04	88.27	88.27	88.5	88.04	2,375
September 23, 2025	88.2	88	88	88.2	87.95	3,024
September 22, 2025	88.55	88.09	88.09	88.55	88.09	2,556
September 19, 2025	88.33	88.53	88.53	88.53	88.27	7,205
September 18, 2025	88.39	88.22	88.22	88.45	88.11	2,668
September 17, 2025	87.94	88.27	88.27	88.48	87.94	3,798
September 16, 2025	88.74	88.18	88.18	88.74	88.15	17,376
September 15, 2025	88.81	88.86	88.86	88.91	88.63	1,401
September 12, 2025	88.77	88.83	88.83	89.03	88.77	2,582
September 11, 2025	88.84	88.97	88.97	88.97	88.76	792
September 10, 2025	89.39	89.79	88.71	89.79	89.39	1,960
September 09, 2025	89.19	89.35	88.28	89.38	89.13	1,468
September 08, 2025	89.51	89.46	88.39	89.51	89.28	2,036
September 05, 2025	89.44	89.15	89.15	89.51	89.07	1,708
September 04, 2025	88.62	89.08	89.08	89.11	88.62	3,669
September 03, 2025	88.01	88.55	88.55	88.55	88.01	5,375
September 02, 2025	87.89	88.01	88.01	88.21	87.89	4,003
September 01, 2025	87.75	88.07	88.07	88.07	87.64	1,621
August 29, 2025	88.8	88.14	88.14	88.86	88.04	5,797
August 28, 2025	88.75	88.74	88.74	88.86	88.51	1,065
August 27, 2025	88.87	88.77	88.77	89.13	88.75	824
August 26, 2025	88.35	88.54	88.54	88.71	88.32	3,427
August 25, 2025	88.16	88.4	88.4	88.43	88.16	14,762
August 22, 2025	88.35	88.39	88.39	88.67	88.13	12,314
August 21, 2025	88.58	88.4	88.4	88.58	88.2	903
August 20, 2025	88.55	88.38	88.38	88.55	88.2	1,309
August 19, 2025	88.04	88.17	88.17	88.22	87.93	1,586
August 18, 2025	87.99	88.06	88.06	88.43	87.99	1,518

iShares $ Corp Bond UCITS ETF USD (Dist) (IBCD.DE) XETRA