iShares V PLC - iShares € Corp Bond Interest Rate Hedged ESG UCITS ETF - IRCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.2	99.16	99.16	99.2	99.16	1,701
February 19, 2026	99.19	99.19	99.19	99.19	99.19	215
February 18, 2026	99.15	99.07	99.07	99.15	99.07	2
February 17, 2026	99.09	99.06	99.06	99.09	98.96	303
February 16, 2026	99.2	99.09	99.09	99.2	99.09	39
February 13, 2026	99.27	99.07	99.07	99.27	99.07	0
February 12, 2026	99.14	99.16	99.16	99.25	99.14	2,118
February 11, 2026	99.06	99.18	99.18	99.18	99.06	9
February 10, 2026	99.15	99.19	99.19	99.24	99.15	402
February 09, 2026	99.19	99.19	99.19	99.19	99.19	0
February 06, 2026	99.1	99.18	99.18	99.18	99.1	230
February 05, 2026	99.25	99.16	99.16	99.25	99.13	200
February 04, 2026	99.06	99.16	99.16	99.22	99.06	105
February 03, 2026	99.33	99.27	99.27	99.33	99.23	139
February 02, 2026	99.09	99.22	99.22	99.22	99.09	0
January 30, 2026	99.19	99.25	99.25	99.25	99.19	2,051
January 29, 2026	99.06	99.16	99.16	99.22	99.06	7,277
January 28, 2026	99.23	99.22	99.22	99.23	99.14	1,720
January 27, 2026	99.17	99.15	99.15	99.2	99.15	2,158
January 26, 2026	98.76	98.96	98.96	98.96	98.76	12
January 23, 2026	98.98	99.13	99.13	99.13	98.98	9,489
January 22, 2026	98.91	98.91	98.91	98.91	98.91	2,453
January 21, 2026	98.91	98.93	98.93	98.94	98.86	405
January 20, 2026	98.87	98.87	98.87	98.87	98.81	1,470
January 19, 2026	98.8	98.86	98.86	98.86	98.8	805
January 16, 2026	98.95	98.95	98.95	98.95	98.95	2
January 15, 2026	98.84	98.86	98.86	98.86	98.84	80
January 14, 2026	98.85	98.82	98.82	98.9	98.82	104
January 13, 2026	98.91	98.88	98.88	98.91	98.88	726
January 12, 2026	98.84	98.85	98.85	98.85	98.84	1,179
January 09, 2026	98.76	98.9	98.9	98.9	98.76	14
January 08, 2026	98.83	98.78	98.78	98.9	98.78	1,466
January 07, 2026	98.81	98.8	98.8	98.86	98.78	684
January 06, 2026	98.78	98.84	98.84	98.84	98.78	5,530
January 05, 2026	98.82	98.85	98.85	98.85	98.8	415
January 02, 2026	98.74	98.74	98.74	98.74	98.74	0
December 31, 2025	98.83	98.83	98.83	98.83	98.83	0
December 30, 2025	98.77	98.73	98.73	98.78	98.67	431
December 29, 2025	98.72	98.9	98.9	98.9	98.63	556
December 24, 2025	98.63	98.63	98.63	98.63	98.63	0
December 23, 2025	98.65	98.65	98.65	98.65	98.65	0
December 22, 2025	98.67	98.61	98.61	98.73	98.58	877
December 19, 2025	98.8	98.62	98.62	98.84	98.58	109
December 18, 2025	98.59	98.57	98.57	98.59	98.57	140
December 17, 2025	98.67	98.69	98.69	98.69	98.56	171,900
December 16, 2025	98.59	98.59	98.59	98.6	98.59	448
December 15, 2025	98.51	98.51	98.51	98.51	98.51	187,836
December 12, 2025	98.59	98.59	98.59	98.68	98.59	1,934
December 11, 2025	98.66	98.63	98.63	98.66	98.63	940
December 10, 2025	99.83	99.88	98.56	99.88	99.83	154
December 09, 2025	99.91	100	100	100	99.83	3,164
December 08, 2025	100.12	99.87	99.87	100.12	99.87	853
December 05, 2025	99.86	99.91	99.91	99.96	99.86	493
December 04, 2025	99.92	99.92	99.92	99.92	99.92	0
December 03, 2025	99.79	99.85	99.85	99.85	99.79	600
December 02, 2025	99.75	99.8	99.8	100.19	99.75	196
December 01, 2025	99.34	99.61	99.61	99.61	99.34	501
November 28, 2025	100.11	99.7	99.7	100.11	99.7	3,532
November 27, 2025	99.6	99.66	99.66	99.72	99.6	1,099
November 26, 2025	99.66	99.66	99.66	99.66	99.62	1,444

iShares V PLC - iShares € Corp Bond Interest Rate Hedged ESG UCITS ETF (IRCP.L) LSE