iShares Core € Corp Bond UCITS ETF (IEAA.L) LSE
5.34
+0.01(+0.19%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.32 | 5.34 | 5.34 | 5.34 | 5.29 | 707,748 |
| April 01, 2026 | 5.35 | 5.33 | 5.33 | 5.35 | 5.31 | 217,016 |
| March 31, 2026 | 5.29 | 5.3 | 5.3 | 5.31 | 5.29 | 506,500 |
| March 30, 2026 | 5.27 | 5.29 | 5.29 | 5.31 | 5.27 | 663,354 |
| March 27, 2026 | 5.29 | 5.28 | 5.28 | 5.29 | 5.27 | 284,006 |
| March 26, 2026 | 5.31 | 5.29 | 5.29 | 5.34 | 5.29 | 1.47M |
| March 25, 2026 | 5.29 | 5.32 | 5.32 | 5.33 | 5.29 | 140,003 |
| March 24, 2026 | 5.31 | 5.3 | 5.3 | 5.33 | 5.29 | 314,577 |
| March 23, 2026 | 5.29 | 5.31 | 5.31 | 5.34 | 5.26 | 500,425 |
| March 20, 2026 | 5.33 | 5.3 | 5.3 | 5.34 | 5.29 | 138,675 |
| March 19, 2026 | 5.35 | 5.32 | 5.32 | 5.35 | 5.31 | 294,638 |
| March 18, 2026 | 5.35 | 5.34 | 5.34 | 5.37 | 5.33 | 383,732 |
| March 17, 2026 | 5.33 | 5.34 | 5.34 | 5.36 | 5.33 | 170,445 |
| March 16, 2026 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 384,876 |
| March 13, 2026 | 5.33 | 5.32 | 5.32 | 5.35 | 5.32 | 149,764 |
| March 12, 2026 | 5.33 | 5.33 | 5.33 | 5.36 | 5.33 | 321,351 |
| March 11, 2026 | 5.36 | 5.34 | 5.34 | 5.38 | 5.34 | 196,280 |
| March 10, 2026 | 5.38 | 5.38 | 5.38 | 5.4 | 5.36 | 422,887 |
| March 09, 2026 | 5.34 | 5.36 | 5.36 | 5.36 | 5.33 | 272,103 |
| March 06, 2026 | 5.4 | 5.37 | 5.37 | 5.4 | 5.35 | 8.05M |
| March 05, 2026 | 5.41 | 5.37 | 5.37 | 5.42 | 5.37 | 222,352 |
| March 04, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.39 | 878,615 |
| March 03, 2026 | 5.41 | 5.38 | 5.38 | 5.42 | 5.37 | 574,619 |
| March 02, 2026 | 5.44 | 5.41 | 5.41 | 5.44 | 5.4 | 200,692 |
| February 27, 2026 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 1.41M |
| February 26, 2026 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 529,799 |
| February 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 462,517 |
| February 24, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.42 | 420,719 |
| February 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 656,856 |
| February 20, 2026 | 5.41 | 5.42 | 0 | 5.42 | 5.41 | 327,447 |
| February 19, 2026 | 5.41 | 5.41 | 0 | 5.41 | 5.41 | 5.67M |
| February 18, 2026 | 5.41 | 5.41 | 0 | 5.41 | 5.41 | 242,391 |
| February 17, 2026 | 5.41 | 5.41 | 0 | 5.42 | 5.41 | 86,932 |
| February 16, 2026 | 5.41 | 5.41 | 0 | 5.42 | 5.4 | 275,596 |
| February 13, 2026 | 5.41 | 5.41 | 0 | 5.43 | 5.41 | 288,889 |
| February 12, 2026 | 5.41 | 5.41 | 0 | 5.41 | 5.41 | 512,627 |
| February 11, 2026 | 5.41 | 5.41 | 0 | 5.41 | 5.4 | 492,378 |
| February 10, 2026 | 5.4 | 5.41 | 0 | 5.41 | 5.4 | 403,941 |
| February 09, 2026 | 5.4 | 5.4 | 0 | 5.4 | 5.39 | 360,319 |
| February 06, 2026 | 5.4 | 5.4 | 0 | 5.4 | 5.39 | 371,135 |
| February 05, 2026 | 5.4 | 5.39 | 0 | 5.4 | 5.39 | 665,367 |
| February 04, 2026 | 5.39 | 5.4 | 0 | 5.4 | 5.39 | 5.38M |
| February 03, 2026 | 5.39 | 5.39 | 0 | 5.4 | 5.39 | 5.27M |
| February 02, 2026 | 5.39 | 5.39 | 0 | 5.4 | 5.39 | 377,951 |
| January 30, 2026 | 5.4 | 5.4 | 0 | 5.4 | 5.39 | 2.35M |
| January 29, 2026 | 5.39 | 5.4 | 0 | 5.41 | 5.39 | 400,503 |
| January 28, 2026 | 5.39 | 5.39 | 0 | 5.4 | 5.39 | 456,424 |
| January 27, 2026 | 5.39 | 5.39 | 0 | 5.39 | 5.38 | 616,240 |
| January 26, 2026 | 5.38 | 5.39 | 0 | 5.39 | 5.38 | 665,550 |
| January 23, 2026 | 5.38 | 5.38 | 0 | 5.38 | 5.37 | 5.44M |
| January 22, 2026 | 5.38 | 5.38 | 0 | 5.39 | 5.38 | 641,321 |
| January 21, 2026 | 5.38 | 5.38 | 0 | 5.39 | 5.37 | 138,307 |
| January 20, 2026 | 5.37 | 5.38 | 0 | 5.39 | 5.36 | 1.56M |
| January 19, 2026 | 5.38 | 5.38 | 0 | 5.39 | 5.37 | 626,743 |
| January 16, 2026 | 5.38 | 5.38 | 0 | 5.39 | 5.37 | 7.5M |
| January 15, 2026 | 5.38 | 5.38 | 0 | 5.38 | 5.38 | 942,524 |
| January 14, 2026 | 5.38 | 5.38 | 0 | 5.38 | 5.37 | 19.03M |
| January 13, 2026 | 5.37 | 5.37 | 0 | 5.38 | 5.37 | 217,824 |
| January 12, 2026 | 5.37 | 5.37 | 0 | 5.38 | 5.37 | 228,645 |
| January 09, 2026 | 5.37 | 5.37 | 0 | 5.38 | 5.37 | 817,093 |
