iShares Core € Corp Bond UCITS ETF EUR (Dist) - IEAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	121.55	121.62	121.62	121.79	121.49	621,379
January 13, 2026	121.61	121.63	121.63	121.66	121.45	46,072
January 12, 2026	121.47	121.52	121.52	121.77	121.41	246,243
January 09, 2026	121.39	121.49	121.49	121.52	121.3	543,500
January 08, 2026	121.44	121.41	121.41	121.5	121.31	49,793
January 07, 2026	121.44	121.48	121.48	121.64	121.21	72,433
January 06, 2026	121.06	121.33	121.33	121.35	121.03	1.11M
January 05, 2026	120.99	121.12	121.12	121.22	120.83	24,231
January 02, 2026	121.01	120.91	120.91	121.15	120.88	54,274
December 31, 2025	121.13	121.23	121.23	121.23	121.07	6,848
December 30, 2025	121.24	121.14	121.14	121.26	121.05	6,863
December 29, 2025	120.99	121.15	121.15	121.2	120.71	22,626
December 24, 2025	120.98	120.94	120.94	120.98	120.84	4,353
December 23, 2025	120.97	120.93	120.93	120.97	120.76	359,179
December 22, 2025	120.67	120.66	120.66	122.65	120.57	727,776
December 19, 2025	120.91	120.63	120.63	121	120.63	134,536
December 18, 2025	120.86	120.88	120.88	120.97	120.65	127,928
December 17, 2025	120.98	120.78	120.78	121.04	120.78	33,829
December 16, 2025	120.85	120.89	120.89	120.97	120.81	68,494
December 15, 2025	120.87	120.91	120.91	120.97	120.83	321,666
December 12, 2025	121	120.86	120.86	121	120.76	110,730
December 11, 2025	120.72	120.86	120.86	120.97	120.71	46,150
December 10, 2025	120.67	120.77	120.77	120.77	120.54	332,370
December 09, 2025	120.74	120.76	120.76	120.89	120.67	163,634
December 08, 2025	121.03	120.8	120.8	121.15	120.8	16,206
December 05, 2025	121.18	121.12	121.12	121.59	121.12	22,632
December 04, 2025	121.43	121.28	121.28	121.63	121.25	32,186
December 03, 2025	121.23	121.33	121.33	121.58	121.23	109,642
December 02, 2025	121.32	121.27	121.27	121.56	121.16	96,047
December 01, 2025	121.38	121.19	121.19	121.46	121.11	159,611
November 28, 2025	121.4	121.35	121.35	121.79	121.31	29,088
November 27, 2025	121.59	121.39	121.39	121.66	121.19	68,082
November 26, 2025	121.29	121.37	121.37	121.61	121.26	40,544
November 25, 2025	121.74	121.32	121.32	121.74	121.15	139,784
November 24, 2025	121.21	121.16	121.16	121.28	121.09	60,343
November 21, 2025	121.06	121.08	121.08	121.33	121.06	239,732
November 20, 2025	121	121.14	121.14	121.49	121	252,747
November 19, 2025	121.08	121.05	121.05	121.27	120.99	57,883
November 18, 2025	121.06	120.93	120.93	121.23	120.93	521,198
November 17, 2025	121.05	121.14	121.14	121.37	121.05	89,432
November 14, 2025	121.18	121.06	121.06	121.21	120.98	292,680
November 13, 2025	121.39	121.2	121.2	121.5	121.16	443,333
November 12, 2025	121.46	121.46	121.46	121.48	121.16	55,190
November 11, 2025	121.29	121.37	121.37	121.5	121.11	110,122
November 10, 2025	121.19	121.32	121.32	121.43	121.02	114,745
November 07, 2025	121.35	121.14	121.14	121.35	121.1	478,981
November 06, 2025	121.28	121.24	121.24	121.34	121.23	133,698
November 05, 2025	121.52	121.28	121.28	121.58	121.28	65,286
November 04, 2025	121.16	121.35	121.35	121.4	121.16	392,324
November 03, 2025	121.52	121.25	121.25	121.61	121.25	123,313
October 31, 2025	121.48	121.55	121.55	121.63	121.42	130,415
October 30, 2025	121.58	121.54	121.54	121.58	121.32	164,462
October 29, 2025	121.56	121.66	121.66	121.77	121.56	469,765
October 28, 2025	121.71	121.57	121.57	121.75	121.56	356,706
October 27, 2025	121.52	121.65	121.65	121.67	121.45	759,008
October 24, 2025	121.68	121.49	121.49	121.76	121.45	380,772
October 23, 2025	121.66	121.66	121.66	121.76	121.58	20,105
October 22, 2025	122.13	121.63	121.63	122.13	121.63	106,081
October 21, 2025	121.67	121.7	121.7	121.9	121.61	70,808
October 20, 2025	121.86	121.63	121.63	121.86	121.5	46,405

iShares Core € Corp Bond UCITS ETF EUR (Dist) (IEAC.L) LSE