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

105.47

+0.18(+0.17%)

Updated at September 29 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	105.08	105.29	105.29	105.39	105.08	19
September 25, 2025	105.36	105.3	105.3	105.36	105.3	2
September 24, 2025	105.39	105.28	105.28	105.39	105.28	4,098
September 23, 2025	105.33	105.23	105.23	105.36	105.23	19
September 22, 2025	105.16	105.19	105.19	105.23	105.16	20
September 19, 2025	105.11	105.15	105.15	105.23	105.11	9,661
September 18, 2025	104.84	104.97	104.97	104.97	104.84	1,788
September 17, 2025	104.75	104.64	104.64	104.78	104.64	71
September 16, 2025	103.87	104.69	104.69	104.69	103.87	3
September 15, 2025	104.36	104.41	104.41	104.44	104.36	30
September 12, 2025	104.33	104.31	104.31	104.33	104.31	2
September 11, 2025	104.46	104.47	104.47	104.47	104.46	228
September 10, 2025	104.42	104.5	104.5	104.5	104.26	19
September 09, 2025	104.71	104.55	104.55	104.71	104.55	0
September 08, 2025	105.13	104.8	104.8	105.13	104.4	33
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