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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	125.4	125.31	125.31	125.4	125.31	49
January 12, 2026	124.66	125.35	125.35	125.38	124.66	2,242
January 09, 2026	125.3	125.16	125.16	125.74	125.16	9,151
January 08, 2026	125.06	125.18	125.18	125.26	125.06	2
January 07, 2026	125.78	125.25	125.25	125.78	125.2	1,974
January 06, 2026	125.42	125.16	125.16	125.42	124.86	136
January 05, 2026	124.82	124.84	124.84	124.92	124.78	725
January 02, 2026	124.56	124.64	124.64	125.38	124.56	1,168
December 31, 2025	125.14	125.01	125.01	125.14	124.86	863
December 30, 2025	125.5	124.9	124.9	125.5	124.78	5,223
December 29, 2025	124.24	124.94	124.94	124.99	124.24	2,891
December 24, 2025	124.1	124.62	124.62	124.78	124.1	86
December 23, 2025	124.43	124.6	124.6	124.66	124.43	931
December 22, 2025	123.9	124.38	124.38	124.52	123.88	5,011
December 19, 2025	124.65	124.51	124.51	124.65	124.44	4,511
December 18, 2025	124.6	124.8	124.8	124.8	124.58	549
December 17, 2025	124.8	124.6	124.6	124.8	124.6	390
December 16, 2025	124.66	124.71	124.71	124.78	124.58	1,127
December 15, 2025	124.7	124.72	124.72	124.78	124.68	2,043
December 12, 2025	124.67	124.59	124.59	124.67	124.59	3,079
December 11, 2025	124	124.63	124.63	124.72	124	22,025
December 10, 2025	125.46	125.42	124.46	125.54	125.28	57,742
December 09, 2025	125.49	125.51	124.55	125.55	125.4	5,090
December 08, 2025	125.64	125.48	124.52	125.78	125.48	2,737
December 05, 2025	126.02	125.9	124.93	126.02	125.9	425
December 04, 2025	126.02	126.04	126.04	126.04	125.98	187
December 03, 2025	126.08	126.1	126.1	126.14	126.08	531
December 02, 2025	126.26	126.04	126.04	126.54	125.88	23,784
December 01, 2025	126.64	125.98	125.98	126.64	125.52	5,589
November 28, 2025	126.74	126.1	126.1	126.74	126.1	28,857
November 27, 2025	126.2	126.16	126.16	126.2	126.16	2
November 26, 2025	126.1	126.12	126.12	126.16	126.1	193
November 25, 2025	125.84	126.02	126.02	126.1	125.84	5,882
November 24, 2025	126.48	125.96	125.96	126.48	125.4	0
November 21, 2025	125.94	125.86	125.86	125.94	125.86	2,538
November 20, 2025	125.74	125.88	125.88	125.92	125.74	2,483
November 19, 2025	126	125.85	125.85	126.36	125.76	4,132
November 18, 2025	125.94	125.7	125.7	125.94	125.7	8,782
November 17, 2025	125.86	125.8	125.8	125.87	125.8	12,513
November 14, 2025	125.9	125.86	125.86	125.9	125.84	25,388
November 13, 2025	126.19	125.93	125.93	126.19	125.93	7,379
November 12, 2025	126.03	126.2	126.2	126.2	126.03	143,380
November 11, 2025	126	126	126	126.2	125.96	20,227
November 10, 2025	126.22	126	126	126.22	125.75	804,484
November 07, 2025	126.58	125.92	125.92	126.58	125.9	3,466
November 06, 2025	126.06	126.05	126.05	126.14	126	860
November 05, 2025	126.2	126.1	126.1	126.2	126.1	1,250
November 04, 2025	126.38	126.2	126.2	126.38	126.02	319
November 03, 2025	126.94	126.11	126.11	126.94	126.08	8,004
October 31, 2025	125.8	126.38	126.38	126.38	125.8	640
October 30, 2025	126.98	126.36	126.36	126.98	126.32	188
October 29, 2025	126.52	126.53	126.53	127.06	126.48	5,652
October 28, 2025	125.9	126.45	126.45	126.66	125.9	2,906
October 27, 2025	126.36	126.47	126.47	126.9	126.36	1,636
October 24, 2025	126.28	126.32	126.32	126.44	126.26	1,146
October 23, 2025	126.44	126.42	126.42	126.54	126.42	128
October 22, 2025	126.82	126.48	126.48	126.82	126.48	169
October 21, 2025	127.02	126.5	126.5	127.02	126.4	25,331
October 20, 2025	126.94	126.42	126.42	127.2	126.38	17
October 17, 2025	126.34	126.35	126.35	126.42	126.34	574

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