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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	87.64	87.19	87.19	87.64	87.07	7,593
December 22, 2025	87.74	87.45	87.45	87.74	87.23	3,431
December 19, 2025	87.83	87.85	87.85	87.9	87.63	865
December 18, 2025	87.74	87.79	87.79	87.79	87.52	13,219
December 17, 2025	87.63	87.33	87.33	87.71	87.27	3,373
December 16, 2025	87.21	87.2	87.2	87.26	86.88	11,592
December 15, 2025	87.51	87.56	87.56	87.56	87.21	2,641
December 12, 2025	87.84	87.18	87.18	87.85	87.16	3,055
December 11, 2025	88.14	87.85	87.85	88.2	87.83	3,676
December 10, 2025	89.3	89.4	88.31	89.4	89.08	2,953
December 09, 2025	89.44	89.3	89.3	89.65	89.3	3,329
December 08, 2025	89.6	89.05	89.05	89.6	89.05	4,848
December 05, 2025	89.58	89.57	89.57	89.69	89.5	1,636
December 04, 2025	89.55	89.46	89.46	89.55	89.36	1,660
December 03, 2025	89.59	89.64	89.64	89.79	89.51	8,454
December 02, 2025	90	89.88	89.88	90	89.68	719
December 01, 2025	89.95	89.53	89.53	90.13	89.5	7,915
November 28, 2025	90.19	90.18	90.18	90.75	90.17	1,470
November 27, 2025	90.54	90.6	90.6	90.63	90.46	1,526
November 26, 2025	90.32	90.45	90.45	90.56	90.2	2,600
November 25, 2025	90.33	90.49	90.49	90.6	90.33	3,695
November 24, 2025	90.46	90.48	90.48	90.48	90.2	1,013
November 21, 2025	90.23	90.15	90.15	90.36	89.88	2,386
November 20, 2025	90.08	90.08	90.08	90.08	89.77	2,213
November 19, 2025	89.12	89.9	89.9	89.9	89.12	7,252
November 18, 2025	89.24	89.32	89.32	89.43	89.19	3,436
November 17, 2025	89.25	89.33	89.33	89.34	89.13	9,176
November 14, 2025	89	89.27	89.27	89.27	89	2,884
November 13, 2025	89.75	89	89	89.75	89	1,600
November 12, 2025	89.59	89.75	89.75	90.1	89.59	1,136
November 11, 2025	89.96	89.76	89.76	89.96	89.61	2,907
November 10, 2025	89.55	89.89	89.89	89.93	89.32	4,236
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

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