iShares € Corp Bond Large Cap UCITS ETF - IBCX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	125.24	125.41	125.41	125.41	125.24	779
September 25, 2025	125.62	125.19	125.19	125.62	125.18	542
September 24, 2025	125.62	125.4	125.4	125.62	125.4	399
September 23, 2025	125.5	125.39	125.39	125.52	125.36	2,238
September 22, 2025	125.46	125.48	125.48	125.48	125.46	510
September 19, 2025	126.04	125.46	125.46	126.04	125.43	3,338
September 18, 2025	125.78	125.57	125.57	126	125.52	27
September 17, 2025	125.52	125.49	125.49	125.52	125.48	433
September 16, 2025	125.58	125.48	125.48	125.6	125.48	3,268
September 15, 2025	126	125.5	125.5	126	125.46	193
September 12, 2025	125.5	125.44	125.44	125.5	125.4	418
September 11, 2025	125.74	125.6	125.6	125.88	125.5	2,178
September 10, 2025	126.42	126.46	125.5	126.54	126.4	29,419
September 09, 2025	126.46	126.37	125.41	126.46	126.37	9,553
September 08, 2025	126.36	126.46	125.5	126.56	126.36	87,617
September 05, 2025	125.74	126.41	126.41	126.48	125.74	6
September 04, 2025	125.98	125.94	125.94	126.02	125.94	12,323
September 03, 2025	125.62	125.74	125.74	125.8	125.52	19
September 02, 2025	126.32	125.47	125.47	126.32	125.42	4,636
September 01, 2025	125.8	125.92	125.92	125.94	125.24	138
August 29, 2025	125.94	125.9	125.9	126.26	125.9	2,473
August 28, 2025	126.12	126.03	126.03	126.2	126.02	8,717
August 27, 2025	126.24	126.12	126.12	126.56	126.04	77
August 26, 2025	126.06	125.98	125.98	126.78	125.76	864
August 22, 2025	125.52	126.04	126.04	126.44	125.52	264
August 21, 2025	126.5	125.78	125.78	126.5	125.78	383
August 20, 2025	126.14	126.14	126.14	126.2	126.04	89
August 19, 2025	125.38	125.98	125.98	126.26	125.38	31
August 18, 2025	126.02	125.88	125.88	126.12	125.84	7,905
August 15, 2025	126.17	125.92	125.92	126.18	125.92	214
August 14, 2025	126.4	126.34	126.34	126.46	126.18	4,859
August 13, 2025	125.4	126.38	126.38	126.38	125.4	131
August 12, 2025	125.44	125.96	125.96	126.12	125.44	803
August 11, 2025	126.38	126.14	126.14	126.38	126	65
August 08, 2025	126.88	126.09	126.09	126.88	126.09	866
August 07, 2025	126.8	126.4	126.4	126.8	126.14	12,416
August 06, 2025	126.18	126.23	126.23	126.28	126.16	1,187
August 05, 2025	126.82	126.36	126.36	126.82	126.23	41
August 04, 2025	126.5	126.23	126.23	126.5	125.88	3,993
August 01, 2025	126.42	125.89	125.89	126.42	125.7	199
July 31, 2025	125.5	125.96	125.96	126.14	125.5	1,976
July 30, 2025	125.42	126.01	126.01	126.58	125.42	281
July 29, 2025	126.48	126.1	126.1	126.64	125.92	13,464
July 28, 2025	126.41	126.14	126.14	126.41	125.98	28,279
July 25, 2025	125.62	125.89	125.89	125.89	125.62	20,058
July 24, 2025	126.22	125.91	125.91	126.22	125.86	18
July 23, 2025	126.25	126.39	126.39	126.44	126.25	44,672
July 22, 2025	126.08	126.31	126.31	126.34	126.08	1,037
July 21, 2025	126	126.15	126.15	126.15	125.58	118
July 18, 2025	125.98	125.74	125.74	126	125.68	453
July 17, 2025	125.64	125.82	125.82	125.92	125.64	495
July 16, 2025	125.64	125.68	125.68	125.78	125.64	50,578
July 15, 2025	125.72	125.56	125.56	125.86	125.56	35,083
July 14, 2025	125.54	125.52	125.52	125.96	125.52	116
July 11, 2025	125.6	125.54	125.54	125.66	125.48	4,672
July 10, 2025	125.84	125.6	125.6	125.92	125.6	478
July 09, 2025	126.4	125.92	125.92	126.4	125.74	1,120
July 08, 2025	126.36	125.8	125.8	126.36	125.66	688
July 07, 2025	126.64	125.84	125.84	126.64	125.84	267
July 04, 2025	126.2	126.05	126.05	126.2	126.05	947

iShares € Corp Bond Large Cap UCITS ETF (IBCX.L) LSE