iShares € Corp Bond 1-5yr UCITS ETF EUR (Dist) - IE15.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	107.85	107.94	107.94	107.94	107.77	1,703
September 04, 2025	107.7	107.77	107.77	107.83	107.66	221,576
September 03, 2025	107.58	107.63	107.63	107.63	107.52	91,904
September 02, 2025	107.63	107.47	107.47	107.67	107.47	7,839
September 01, 2025	107.8	107.74	107.74	107.8	107.44	86
August 29, 2025	107.61	107.66	107.66	107.82	107.61	5,055
August 28, 2025	107.61	107.73	107.73	107.9	107.61	2,220
August 27, 2025	107.72	107.74	107.74	107.86	107.61	143,661
August 26, 2025	107.74	107.71	107.71	107.81	107.61	6,640
August 22, 2025	107.88	107.74	107.74	108.1	107.45	102
August 21, 2025	107.81	107.61	107.61	107.93	107.59	2,085
August 20, 2025	108.13	107.78	107.78	108.13	107.34	100,167
August 19, 2025	107.65	107.73	107.73	107.77	107.65	153,333
August 18, 2025	108.07	107.67	107.67	108.07	107.29	7,812
August 15, 2025	107.76	107.67	107.67	107.98	107.67	17,190
August 14, 2025	107.82	107.79	107.79	108.09	107.64	6,652
August 13, 2025	107.68	107.83	107.83	107.89	107.68	1,163
August 12, 2025	107.65	107.6	107.6	107.89	107.55	1,117
August 11, 2025	107.66	107.58	107.58	108.07	107.29	8,684
August 08, 2025	107.91	107.69	107.69	107.91	107.61	16,276
August 07, 2025	107.78	107.79	107.79	107.98	107.67	6,030
August 06, 2025	107.64	107.73	107.73	107.89	107.64	1,462
August 05, 2025	107.83	107.76	107.76	108.02	107.59	1,861
August 04, 2025	107.71	107.71	107.71	107.74	107.55	5,089
August 01, 2025	107.86	107.65	107.65	107.86	107.46	1,105
July 31, 2025	107.68	107.58	107.58	107.73	107.42	14,130
July 30, 2025	107.76	107.61	107.61	107.76	107.49	9,588
July 29, 2025	107.67	107.59	107.59	108.08	107.3	7,188
July 28, 2025	107.95	107.61	107.61	107.95	107.5	1,783
July 25, 2025	107.1	107.53	107.53	107.87	107.1	2,530
July 24, 2025	107.67	107.58	107.58	107.91	107.51	2,004
July 23, 2025	107.84	107.78	107.78	107.84	107.59	697
July 22, 2025	107.99	107.73	107.73	107.99	107.63	4,513
July 21, 2025	107.63	107.66	107.66	107.7	107.4	1,926
July 18, 2025	107.95	107.42	107.42	107.95	107.16	2,526
July 17, 2025	107.53	107.55	107.55	107.94	107.39	2,825
July 16, 2025	109.13	109.13	107.56	109.13	108.87	123
July 15, 2025	109.2	109	107.43	109.22	108.86	4,412
July 14, 2025	108.99	109.05	107.48	109.08	108.46	1,406
July 11, 2025	108.97	108.93	107.35	109.12	108.85	29,065
July 10, 2025	109.2	108.98	107.41	109.49	108.98	531
July 09, 2025	109.37	109.09	107.52	109.37	108.85	5,970
July 08, 2025	109.18	109.02	109.02	109.28	108.89	42,734
July 07, 2025	109.25	109.07	109.07	109.25	108.99	242,554
July 04, 2025	109.14	109.04	109.04	109.25	109.04	72
July 03, 2025	109.35	109.04	109.04	109.35	108.69	535
July 02, 2025	109.14	108.89	108.89	109.14	108.77	497
July 01, 2025	108.8	108.91	108.91	108.97	108.69	66,217
June 30, 2025	108.86	108.84	108.84	109.05	108.63	31,113
June 27, 2025	108.4	108.71	108.71	109.19	108.4	81,604
June 26, 2025	108.72	108.79	108.79	108.93	108.68	1,555
June 25, 2025	109.14	108.68	108.68	109.14	108.6	5,326
June 24, 2025	109.16	108.75	108.75	109.16	108.35	485
June 23, 2025	108.27	108.66	108.66	108.97	108.27	4,063
June 20, 2025	108.39	108.64	108.64	108.71	108.39	622
June 19, 2025	108.21	108.52	108.52	108.95	108.15	1,245
June 18, 2025	108.46	108.59	108.59	108.64	108.46	2,527
June 17, 2025	108.34	108.55	108.55	108.77	108.34	2,577
June 16, 2025	108.56	108.56	108.56	108.67	108.28	34,257
June 13, 2025	108.66	108.48	108.48	108.67	108.48	1,863

iShares € Corp Bond 1-5yr UCITS ETF EUR (Dist) (IE15.L) LSE