iShares € Corp Bond ESG Paris-Aligned Climate UCITS ETF (IPAB.DE) XETRA
5.54
-0.0012(-0.02%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.54
-0.0012(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.52 | 130,771 |
| April 01, 2026 | 5.47 | 5.55 | 5.55 | 5.55 | 5.47 | 130,771 |
| March 31, 2026 | 5.48 | 5.52 | 5.52 | 5.52 | 5.48 | 98,321 |
| March 30, 2026 | 5.47 | 5.5 | 5.5 | 5.5 | 5.47 | 3,759 |
| March 27, 2026 | 5.48 | 5.49 | 5.49 | 5.49 | 5.48 | 51 |
| March 26, 2026 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 51 |
| March 25, 2026 | 5.5 | 5.53 | 5.53 | 5.53 | 5.5 | 3,560 |
| March 24, 2026 | 5.49 | 5.52 | 5.52 | 5.52 | 5.49 | 15,258 |
| March 23, 2026 | 5.46 | 5.52 | 5.52 | 5.52 | 5.46 | 51,003 |
| March 20, 2026 | 5.51 | 5.53 | 5.53 | 5.54 | 5.51 | 921 |
| March 19, 2026 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 28,139 |
| March 18, 2026 | 5.53 | 5.57 | 5.57 | 5.57 | 5.53 | 2,000 |
| March 17, 2026 | 5.51 | 5.56 | 5.56 | 5.56 | 5.51 | 80,614 |
| March 16, 2026 | 5.52 | 5.55 | 5.55 | 5.55 | 5.52 | 2 |
| March 13, 2026 | 5.53 | 5.55 | 5.55 | 5.55 | 5.53 | 2,591 |
| March 12, 2026 | 5.53 | 5.56 | 5.56 | 5.56 | 5.53 | 28 |
| March 11, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.56 | 3,928 |
| March 10, 2026 | 5.56 | 5.59 | 5.59 | 5.6 | 5.56 | 1.02M |
| March 09, 2026 | 5.55 | 5.56 | 5.56 | 5.56 | 5.55 | 23,630 |
| March 06, 2026 | 5.57 | 5.59 | 5.59 | 5.59 | 5.57 | 5,496 |
| March 05, 2026 | 5.6 | 5.61 | 5.61 | 5.61 | 5.6 | 857 |
| March 04, 2026 | 5.58 | 5.62 | 5.62 | 5.62 | 5.58 | 902 |
| March 03, 2026 | 5.59 | 5.6 | 5.6 | 5.6 | 5.59 | 1,274 |
| March 02, 2026 | 5.62 | 5.63 | 5.63 | 5.63 | 5.62 | 6,582 |
| February 27, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 112,000 |
| February 26, 2026 | 5.61 | 5.64 | 5.64 | 5.64 | 5.61 | 1,647 |
| February 25, 2026 | 5.61 | 5.64 | 5.64 | 5.64 | 5.61 | 176 |
| February 24, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 39,535 |
| February 23, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 618 |
| February 20, 2026 | 5.62 | 5.64 | 0 | 5.64 | 5.62 | 88 |
| February 19, 2026 | 5.61 | 5.63 | 0 | 5.63 | 5.61 | 224,511 |
| February 18, 2026 | 5.61 | 5.64 | 0 | 5.64 | 5.61 | 224,511 |
| February 17, 2026 | 5.64 | 5.63 | 0 | 5.64 | 5.63 | 224,511 |
| February 16, 2026 | 5.66 | 5.64 | 0 | 5.66 | 5.64 | 2,869 |
| February 13, 2026 | 5.6 | 5.63 | 0 | 5.63 | 5.6 | 1 |
| February 12, 2026 | 5.6 | 5.63 | 0 | 5.63 | 5.6 | 1 |
| February 11, 2026 | 5.6 | 5.63 | 0 | 5.63 | 5.6 | 375 |
| February 10, 2026 | 5.61 | 5.63 | 0 | 5.63 | 5.61 | 57,485 |
| February 09, 2026 | 5.6 | 5.62 | 0 | 5.62 | 5.6 | 202 |
| February 06, 2026 | 5.59 | 5.62 | 0 | 5.62 | 5.59 | 7,108 |
| February 05, 2026 | 5.6 | 5.62 | 0 | 5.62 | 5.6 | 5,783 |
| February 04, 2026 | 5.58 | 5.62 | 0 | 5.62 | 5.58 | 5,783 |
| February 03, 2026 | 5.58 | 5.61 | 0 | 5.61 | 5.58 | 16,013 |
| February 02, 2026 | 5.6 | 5.62 | 0 | 5.62 | 5.6 | 91 |
| January 30, 2026 | 5.6 | 5.62 | 0 | 5.62 | 5.6 | 37 |
| January 29, 2026 | 5.58 | 5.62 | 0 | 5.62 | 5.58 | 3,196 |
| January 28, 2026 | 5.6 | 5.62 | 0 | 5.62 | 5.6 | 10,678 |
| January 27, 2026 | 5.59 | 5.61 | 0 | 5.61 | 5.59 | 16,689 |
| January 26, 2026 | 5.57 | 5.6 | 0 | 5.6 | 5.57 | 23 |
| January 23, 2026 | 5.57 | 5.6 | 0 | 5.6 | 5.57 | 2,421 |
| January 22, 2026 | 5.57 | 5.6 | 0 | 5.6 | 5.57 | 924 |
| January 21, 2026 | 5.58 | 5.6 | 0 | 5.6 | 5.58 | 5,162 |
| January 20, 2026 | 5.54 | 5.59 | 0 | 5.59 | 5.54 | 64,346 |
| January 19, 2026 | 5.57 | 5.6 | 0 | 5.6 | 5.57 | 6 |
| January 16, 2026 | 5.56 | 5.6 | 0 | 5.6 | 5.56 | 6 |
| January 15, 2026 | 5.58 | 5.6 | 0 | 5.6 | 5.58 | 5 |
| January 14, 2026 | 5.58 | 5.6 | 0 | 5.6 | 5.58 | 538 |
| January 13, 2026 | 5.57 | 5.6 | 0 | 5.6 | 5.57 | 109,225 |
| January 12, 2026 | 5.58 | 5.6 | 0 | 5.6 | 5.58 | 100 |
| January 09, 2026 | 5.56 | 5.59 | 0 | 5.59 | 5.56 | 830 |