iShares € Corp Bond Large Cap UCITS ETF (IBCS.DE) XETRA
123.25
-0.075(-0.06%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
123.25
-0.075(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 122.92 | 123.25 | 123.25 | 123.31 | 122.84 | 4,980 |
| April 01, 2026 | 123.86 | 123.32 | 123.32 | 123.86 | 123.13 | 2,773 |
| March 31, 2026 | 122.33 | 122.69 | 122.69 | 122.75 | 122.33 | 16,146 |
| March 30, 2026 | 121.76 | 122.37 | 122.37 | 122.37 | 121.76 | 3,285 |
| March 27, 2026 | 122.28 | 122.06 | 122.06 | 122.28 | 121.92 | 1,631 |
| March 26, 2026 | 122.83 | 122.44 | 122.44 | 122.83 | 122.37 | 4,392 |
| March 25, 2026 | 123.16 | 123.1 | 123.1 | 123.4 | 122.81 | 14,357 |
| March 24, 2026 | 122.82 | 122.57 | 122.57 | 122.82 | 122.4 | 4,077 |
| March 23, 2026 | 122.36 | 122.69 | 122.69 | 122.87 | 121.72 | 20,236 |
| March 20, 2026 | 123.38 | 122.59 | 122.59 | 123.41 | 122.52 | 3,897 |
| March 19, 2026 | 123.39 | 123.13 | 123.13 | 123.39 | 122.83 | 8,867 |
| March 18, 2026 | 124.85 | 124.51 | 124.51 | 124.98 | 124.38 | 6,245 |
| March 17, 2026 | 124.38 | 124.71 | 124.71 | 124.8 | 124.35 | 28,631 |
| March 16, 2026 | 124.21 | 124.29 | 124.29 | 124.5 | 124.16 | 12,260 |
| March 13, 2026 | 124.17 | 124.14 | 124.14 | 124.46 | 124.14 | 1,868 |
| March 12, 2026 | 124.59 | 124.27 | 124.27 | 124.66 | 124.27 | 4,046 |
| March 11, 2026 | 125.01 | 124.69 | 124.69 | 125.15 | 124.67 | 2,495 |
| March 10, 2026 | 125.57 | 125.32 | 125.32 | 125.57 | 125.02 | 2,217 |
| March 09, 2026 | 124.22 | 124.84 | 124.84 | 125 | 124.22 | 6,640 |
| March 06, 2026 | 125.39 | 124.94 | 124.94 | 125.39 | 124.8 | 9,721 |
| March 05, 2026 | 125.94 | 125.59 | 125.59 | 125.94 | 125.44 | 6,044 |
| March 04, 2026 | 125.52 | 126.11 | 126.11 | 126.2 | 125.52 | 3,079 |
| March 03, 2026 | 125.67 | 125.33 | 125.33 | 125.67 | 125.27 | 4,988 |
| March 02, 2026 | 126.48 | 126.22 | 126.22 | 126.48 | 125.88 | 6,975 |
| February 27, 2026 | 126.44 | 126.54 | 126.54 | 126.54 | 126.35 | 2,591 |
| February 26, 2026 | 126.54 | 126.41 | 126.41 | 126.54 | 126.29 | 4,342 |
| February 25, 2026 | 126.21 | 126.37 | 126.37 | 126.41 | 126.2 | 3,414 |
| February 24, 2026 | 126.52 | 126.38 | 126.38 | 126.52 | 126.3 | 7,350 |
| February 23, 2026 | 126.38 | 126.44 | 126.44 | 126.49 | 126.29 | 3,215 |
| February 20, 2026 | 126.25 | 126.35 | 0 | 126.35 | 126.23 | 2,104 |
| February 19, 2026 | 126.2 | 126.29 | 0 | 126.29 | 126.15 | 13,831 |
| February 18, 2026 | 126.24 | 126.29 | 0 | 126.29 | 126.15 | 1,460 |
| February 17, 2026 | 126.28 | 126.18 | 0 | 126.28 | 126.1 | 1,370 |
| February 16, 2026 | 126.34 | 126.2 | 0 | 126.34 | 126.15 | 3,867 |
| February 13, 2026 | 126.06 | 126.17 | 0 | 126.22 | 125.99 | 4,392 |
| February 12, 2026 | 126.1 | 126.21 | 0 | 126.25 | 126.03 | 6,181 |
| February 11, 2026 | 125.9 | 126.03 | 0 | 126.08 | 125.9 | 1,973 |
| February 10, 2026 | 126.01 | 126.02 | 0 | 126.13 | 125.93 | 2,182 |
| February 09, 2026 | 126.1 | 125.96 | 0 | 126.1 | 125.86 | 2,246 |
| February 06, 2026 | 125.69 | 125.87 | 0 | 125.99 | 125.69 | 5,502 |
| February 05, 2026 | 125.84 | 125.81 | 0 | 125.86 | 125.7 | 3,267 |
| February 04, 2026 | 126.01 | 125.89 | 0 | 126.01 | 125.74 | 2,886 |
| February 03, 2026 | 126 | 125.75 | 0 | 126 | 125.65 | 1,485 |
| February 02, 2026 | 126 | 125.82 | 0 | 126 | 125.74 | 1,573 |
| January 30, 2026 | 125.78 | 125.95 | 0 | 125.95 | 125.74 | 41,310 |
| January 29, 2026 | 125.49 | 125.87 | 0 | 125.92 | 125.49 | 6,842 |
| January 28, 2026 | 126 | 125.85 | 0 | 126 | 125.71 | 16,426 |
| January 27, 2026 | 125.53 | 125.72 | 0 | 125.8 | 125.53 | 2,652 |
| January 26, 2026 | 125.67 | 125.5 | 0 | 125.67 | 125.46 | 3,482 |
| January 23, 2026 | 125.46 | 125.37 | 0 | 125.61 | 125.25 | 15,803 |
| January 22, 2026 | 125.61 | 125.4 | 0 | 125.61 | 125.39 | 8,398 |
| January 21, 2026 | 125.34 | 125.3 | 0 | 125.51 | 125.3 | 4,044 |
| January 20, 2026 | 125.3 | 125.24 | 0 | 125.32 | 125.11 | 3,504 |
| January 19, 2026 | 125.74 | 125.49 | 0 | 125.74 | 125.33 | 2,528 |
| January 16, 2026 | 125.5 | 125.43 | 0 | 125.56 | 125.35 | 3,899 |
| January 15, 2026 | 125.61 | 125.1 | 0 | 125.61 | 125.1 | 16,127 |
| January 14, 2026 | 125.58 | 125.64 | 0 | 125.64 | 125.32 | 2,123 |
| January 13, 2026 | 125.29 | 125.27 | 0 | 125.39 | 125.21 | 3,319 |
| January 12, 2026 | 125.5 | 125.6 | 0 | 125.6 | 125.23 | 3,561 |
| January 09, 2026 | 125.27 | 125.46 | 0 | 125.46 | 125.24 | 938 |