iShares € Corp Bond 1-5yr UCITS ETF (IE15.L) LSE
106.34
+0.12(+0.11%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
106.34
+0.12(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 106.07 | 106.34 | 106.34 | 106.34 | 106.05 | 30,088 |
| April 01, 2026 | 106.29 | 106.22 | 106.22 | 106.38 | 106.08 | 41,871 |
| March 31, 2026 | 105.88 | 105.92 | 105.92 | 105.96 | 105.8 | 162,292 |
| March 30, 2026 | 105.7 | 105.75 | 105.75 | 105.89 | 105.56 | 1,495 |
| March 27, 2026 | 105.71 | 105.65 | 105.65 | 106.01 | 105.55 | 14,458 |
| March 26, 2026 | 105.81 | 105.75 | 105.75 | 105.81 | 105.75 | 548 |
| March 25, 2026 | 105.8 | 106.15 | 106.15 | 106.18 | 105.8 | 4,014 |
| March 24, 2026 | 105.99 | 105.87 | 105.87 | 106 | 105.87 | 11,661 |
| March 23, 2026 | 105.8 | 105.93 | 105.93 | 106.64 | 105.61 | 2,267 |
| March 20, 2026 | 106.68 | 105.76 | 105.76 | 106.68 | 105.76 | 15,750 |
| March 19, 2026 | 106.21 | 106.14 | 106.14 | 106.21 | 105.98 | 5,199 |
| March 18, 2026 | 106.88 | 106.4 | 106.4 | 106.92 | 106.4 | 2,331 |
| March 17, 2026 | 106.94 | 106.6 | 106.6 | 106.94 | 106.45 | 7,168 |
| March 16, 2026 | 106.42 | 106.46 | 106.46 | 106.55 | 106.42 | 935 |
| March 13, 2026 | 106.94 | 106.36 | 106.36 | 106.94 | 106.31 | 11,954 |
| March 12, 2026 | 106.6 | 106.46 | 106.46 | 106.6 | 106.42 | 889 |
| March 11, 2026 | 106.74 | 106.6 | 106.6 | 106.74 | 106.6 | 495 |
| March 10, 2026 | 107.53 | 107.01 | 107.01 | 107.53 | 107.01 | 1,785 |
| March 09, 2026 | 106.45 | 106.79 | 106.79 | 106.81 | 106.24 | 9,096 |
| March 06, 2026 | 107.21 | 106.84 | 106.84 | 107.21 | 106.84 | 460 |
| March 05, 2026 | 106.92 | 107.03 | 107.03 | 107.46 | 106.92 | 4,000 |
| March 04, 2026 | 107.24 | 107.39 | 107.39 | 107.39 | 107.2 | 35,632 |
| March 03, 2026 | 107.11 | 107.06 | 107.06 | 107.17 | 107.05 | 4,866 |
| March 02, 2026 | 107.4 | 107.47 | 107.47 | 107.52 | 107.35 | 8,238 |
| February 27, 2026 | 107.63 | 107.65 | 107.65 | 107.66 | 107.59 | 86,946 |
| February 26, 2026 | 107.61 | 107.68 | 107.68 | 107.7 | 107.57 | 20,360 |
| February 25, 2026 | 107.48 | 107.61 | 107.61 | 107.63 | 107.48 | 1,615 |
| February 24, 2026 | 107.6 | 107.6 | 107.6 | 107.65 | 107.54 | 4,900 |
| February 23, 2026 | 107.62 | 107.66 | 107.66 | 107.66 | 107.56 | 2,196 |
| February 20, 2026 | 107.56 | 107.57 | 0 | 107.87 | 107.52 | 2,452 |
| February 19, 2026 | 107.53 | 107.53 | 0 | 107.57 | 107.48 | 926 |
| February 18, 2026 | 107.53 | 107.5 | 0 | 107.58 | 107.5 | 1,052 |
| February 17, 2026 | 107.1 | 107.51 | 0 | 107.59 | 107.1 | 4,448 |
| February 16, 2026 | 107.9 | 107.54 | 0 | 107.9 | 107.45 | 20,076 |
| February 13, 2026 | 107.69 | 107.56 | 0 | 107.69 | 107.52 | 30,610 |
| February 12, 2026 | 107.45 | 107.51 | 0 | 107.54 | 107.45 | 248,016 |
| February 11, 2026 | 107.59 | 107.49 | 0 | 107.59 | 107.43 | 38,425 |
| February 10, 2026 | 107.42 | 107.51 | 0 | 107.51 | 107.4 | 522 |
| February 09, 2026 | 107.71 | 107.45 | 0 | 107.71 | 107.38 | 5,871 |
| February 06, 2026 | 107.38 | 107.38 | 0 | 107.46 | 107.36 | 1,800 |
| February 05, 2026 | 107.32 | 107.36 | 0 | 107.39 | 107.3 | 943 |
| February 04, 2026 | 107.35 | 107.35 | 0 | 107.39 | 107.27 | 24,604 |
| February 03, 2026 | 107.65 | 107.42 | 0 | 107.65 | 107.26 | 17,734 |
| February 02, 2026 | 107.32 | 107.34 | 0 | 107.39 | 107.29 | 45,972 |
| January 30, 2026 | 107.35 | 107.32 | 0 | 107.36 | 107.25 | 1,037 |
| January 29, 2026 | 107.33 | 107.36 | 0 | 107.4 | 107.33 | 6,463 |
| January 28, 2026 | 107.4 | 107.3 | 0 | 107.4 | 107.3 | 74,973 |
| January 27, 2026 | 106.88 | 107.25 | 0 | 107.32 | 106.88 | 6,635 |
| January 26, 2026 | 107.2 | 107.08 | 0 | 107.24 | 107.03 | 9,351 |
| January 23, 2026 | 107.09 | 107.1 | 0 | 107.14 | 107.03 | 1,371 |
| January 22, 2026 | 107.05 | 107.18 | 0 | 107.32 | 107.05 | 1,596 |
| January 21, 2026 | 107.27 | 107.11 | 0 | 107.27 | 107.06 | 5,664 |
| January 20, 2026 | 107.56 | 107.14 | 0 | 107.56 | 107 | 19,406 |
| January 19, 2026 | 107.41 | 107.02 | 0 | 107.41 | 107.02 | 75,459 |
| January 16, 2026 | 107.28 | 107.06 | 0 | 107.28 | 107.06 | 1,807 |
| January 15, 2026 | 107.11 | 107.15 | 0 | 107.25 | 106.92 | 2,924 |
| January 14, 2026 | 108.73 | 108.71 | 0 | 108.8 | 108.68 | 6,648 |
| January 13, 2026 | 108.73 | 108.7 | 0 | 108.91 | 108.69 | 109,052 |
| January 12, 2026 | 108.75 | 108.76 | 0 | 108.86 | 108.66 | 2,898 |
| January 09, 2026 | 108.67 | 108.67 | 0 | 108.74 | 108.66 | 795 |