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

104.71

-0.09(-0.09%)

Updated at September 09 08:13AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	104.71	104.74	104.74	104.74	104.71	194
September 04, 2025	104.26	104.27	104.27	104.33	104.26	779
September 03, 2025	104.29	104.29	104.29	104.29	104.29	0
September 02, 2025	104	104.14	104.14	104.22	104	201
September 01, 2025	104.41	103.86	103.86	104.41	103.86	52
August 29, 2025	104.28	104.12	104.12	104.29	104.12	4,035
August 28, 2025	104.25	103.94	103.94	104.25	103.28	5
August 27, 2025	103.81	103.68	103.68	103.81	103.66	254
August 26, 2025	104.36	103.96	103.96	104.53	103.8	638
August 22, 2025	103.88	104.22	104.22	104.22	103.88	15,111
August 21, 2025	104.32	103.9	103.9	104.32	103.9	1,002
August 20, 2025	103.76	104.22	104.22	104.22	103.76	701
August 19, 2025	103.85	103.92	103.92	103.92	103.85	0
August 18, 2025	104.25	103.71	103.71	104.25	103.7	4
August 15, 2025	103.98	103.79	103.79	103.98	103.79	12
August 14, 2025	103.82	103.65	103.65	103.82	103.65	22,532
August 13, 2025	104.08	104.06	104.06	104.17	103.88	238
August 12, 2025	103.88	103.89	103.89	103.89	103.76	178
August 11, 2025	104.04	104.08	104.08	104.24	104.04	369
August 08, 2025	104.36	104.36	104.36	104.4	104.34	4,725
August 07, 2025	105.33	104.57	104.57	105.35	104.54	7,556
August 06, 2025	104.98	105.06	105.06	105.19	104.98	5
August 05, 2025	104.59	104.96	104.96	104.96	104.59	151
August 04, 2025	105.08	104.88	104.88	105.08	104.58	173
August 01, 2025	104.02	104.67	104.67	104.67	104.02	23
July 31, 2025	103.93	103.94	103.94	104.02	103.93	49
July 30, 2025	103.84	103.9	103.9	104.08	103.67	384
July 29, 2025	104.15	104.09	104.09	104.18	104.09	754
July 28, 2025	105.05	104.25	104.25	105.05	104.25	10
July 25, 2025	104.56	104.89	104.89	104.89	104.56	627
July 24, 2025	104.56	104.45	104.45	104.56	104.27	26,707
July 23, 2025	104.75	104.26	104.26	104.75	104.26	716
July 22, 2025	104.55	104.64	104.64	104.64	104.39	2
July 21, 2025	104.13	104.46	104.46	104.46	104.13	9,513
July 18, 2025	103.89	104.02	104.02	104.02	103.89	42
July 17, 2025	103.78	103.8	103.8	103.86	103.76	224
July 16, 2025	105.66	105.98	104.3	105.98	105.47	9,188
July 15, 2025	105.96	105.65	103.97	105.98	105.65	11,254
July 14, 2025	105.66	105.79	104.11	105.84	105.48	1,636
July 11, 2025	105.31	105.5	103.83	105.5	105.31	21
July 10, 2025	104.96	104.96	103.3	104.96	104.96	67
July 09, 2025	105.61	105.15	105.15	105.61	105.06	61
July 08, 2025	105.13	105.26	105.26	105.26	105.12	5
July 07, 2025	106.04	105.03	105.03	106.04	104.99	1
July 04, 2025	105.63	105.54	105.54	105.63	105.54	435
July 03, 2025	105.73	105.23	105.23	105.73	105.23	257
July 02, 2025	104.73	105.45	105.45	105.47	104.67	129
July 01, 2025	104.38	104.68	104.68	104.75	104.37	286
June 30, 2025	103.59	104.32	104.32	104.32	103.59	2,863
June 27, 2025	103.79	103.9	103.9	103.9	103.72	119
June 26, 2025	103.62	103.62	103.62	103.62	103.62	60
June 25, 2025	103.72	103.84	103.84	103.84	103.72	1
June 24, 2025	103.96	103.8	103.8	103.96	103.8	2
June 23, 2025	104.01	103.94	103.94	104.01	103.94	20
June 20, 2025	103.74	103.92	103.92	103.92	103.74	20
June 19, 2025	103.7	103.6	103.6	103.7	103.6	532
June 18, 2025	103.96	103.97	103.97	103.98	103.85	2,660
June 17, 2025	103.59	103.68	103.68	103.68	103.58	1
June 16, 2025	103.45	103.61	103.61	103.61	103.45	5
June 13, 2025	103.27	103.2	103.2	103.27	103.2	5