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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	88.58	88.09	88.09	88.58	88.07	3,149
August 14, 2025	88.6	88.64	88.64	88.82	88.55	1,843
August 13, 2025	87.89	88.3	88.3	88.42	87.89	3,809
August 12, 2025	88.49	87.92	87.92	88.66	87.92	5,105
August 11, 2025	88.17	88.69	88.69	88.73	88.17	2,225
August 08, 2025	88.53	88.02	88.02	88.61	88.02	1,332
August 07, 2025	88.42	88.73	88.73	88.85	88.24	5,905
August 06, 2025	88.94	88.51	88.51	88.94	88.51	1,123
August 05, 2025	89.44	89.06	89.06	89.44	88.99	1,657
August 04, 2025	88.9	89.01	89.01	89.07	88.76	3,364
August 01, 2025	89.25	88.96	88.96	89.4	88.62	8,463
July 31, 2025	89.13	89.45	89.45	89.61	89.13	3,031
July 30, 2025	88.63	88.96	88.96	88.96	88.47	2,527
July 29, 2025	88.01	88.56	88.56	88.62	87.93	1,897
July 28, 2025	86.91	87.66	87.66	87.66	86.91	5,863
July 25, 2025	86.65	86.78	86.78	86.85	86.42	6,043
July 24, 2025	86.29	86.45	86.45	86.49	86.11	1,822
July 23, 2025	86.63	86.8	86.8	86.89	86.5	4,825
July 22, 2025	86.94	86.85	86.85	87	86.74	7,786
July 21, 2025	87.18	87.03	87.03	87.35	86.92	4,054
July 18, 2025	87.07	87	87	87.07	86.8	25,777
July 17, 2025	86.95	87.32	87.32	87.32	86.79	6,008
July 16, 2025	86.44	85.95	85.95	87.27	85.95	6,370
July 15, 2025	86.51	86.76	86.76	86.78	86.43	4,597
July 14, 2025	86.53	86.37	86.37	86.6	86.32	7,018
July 11, 2025	87	86.41	86.41	87	86.41	3,635
July 10, 2025	86.56	87.02	87.02	87.02	86.53	3,095
July 09, 2025	86.23	86.49	86.49	86.59	86.23	5,309
July 08, 2025	86.34	86.43	86.43	86.49	86.07	4,560
July 07, 2025	86.69	86.55	86.55	86.85	86.4	7,461
July 04, 2025	86.74	86.6	86.6	86.82	86.6	2,295
July 03, 2025	86.83	86.83	86.83	86.91	86.65	898
July 02, 2025	86.68	86.64	86.64	86.76	86.59	3,568
July 01, 2025	87.11	86.67	86.67	87.11	86.48	7,237
June 30, 2025	86.66	86.72	86.72	86.93	86.66	13,502
June 27, 2025	86.56	86.82	86.82	86.82	86.51	2,696
June 26, 2025	86.83	86.74	86.74	86.83	86.43	3,570
June 25, 2025	87.32	87.06	87.06	87.64	86.94	3,117
June 24, 2025	87.04	87.17	87.17	87.25	86.85	3,436
June 23, 2025	87.59	87.66	87.66	88.08	87.59	3,777
June 20, 2025	87.22	87.33	87.33	87.38	87.13	4,340
June 19, 2025	87.5	87.7	87.7	87.8	87.5	350
June 18, 2025	87.02	87.63	87.63	87.71	87.02	2,832
June 17, 2025	86.71	87.25	87.25	87.25	86.68	4,506
June 16, 2025	86.69	86.82	86.82	86.83	86.37	6,465

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