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
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
November 25, 2025	99.48	99.57	99.57	99.64	99.48	2,368
November 24, 2025	99.47	99.51	99.51	99.51	99.47	522
November 21, 2025	99.52	99.46	99.46	99.52	99.46	0
November 20, 2025	99.56	99.56	99.56	99.56	99.56	0
November 19, 2025	99.48	99.47	99.47	99.48	99.47	240
November 18, 2025	99.48	99.43	99.43	99.48	99.43	1,382
November 17, 2025	99.45	99.4	99.4	99.45	99.4	341
November 14, 2025	99.42	99.5	99.5	99.5	99.42	2,576
November 13, 2025	99.57	99.6	99.6	99.63	99.56	1,229
November 12, 2025	99.6	99.57	99.57	99.6	99.57	6,840
November 11, 2025	99.5	99.55	99.55	99.55	99.5	186
November 10, 2025	99.51	99.55	99.55	99.57	99.45	2,443
November 07, 2025	99.43	99.42	99.42	99.46	99.39	532
November 06, 2025	99.56	99.48	99.48	99.56	99.48	0
November 05, 2025	99.45	99.45	99.45	99.45	99.45	291
November 04, 2025	99.51	99.54	99.54	99.54	99.51	0
November 03, 2025	99.65	99.55	99.55	99.65	99.55	974
October 31, 2025	99.69	99.67	99.67	99.69	99.64	786
October 30, 2025	99.72	99.7	99.7	99.72	99.67	2,949
October 29, 2025	99.69	99.71	99.71	99.72	99.69	111
October 28, 2025	99.69	99.78	99.78	99.82	99.66	1,068
October 27, 2025	99.7	99.71	99.71	99.71	99.7	24
October 24, 2025	99.57	99.64	99.64	99.64	99.53	1,568
October 23, 2025	99.42	99.45	99.45	99.52	99.42	1,747
October 22, 2025	99.4	99.52	99.52	99.52	99.38	602
October 21, 2025	99.48	99.47	99.47	99.48	99.47	378
October 20, 2025	99.35	99.48	99.48	99.48	99.35	48
October 17, 2025	99.45	99.48	99.48	99.48	99.3	1,094
October 16, 2025	99.5	99.49	99.49	99.5	99.49	200
October 15, 2025	99.45	99.45	99.45	99.45	99.45	0
October 14, 2025	99.13	99.28	99.28	99.28	99.13	733
October 13, 2025	99.05	99.17	99.17	99.32	99.05	958
October 10, 2025	99.4	99.27	99.27	99.4	99.27	982
October 09, 2025	99.53	99.49	99.49	99.53	99.49	135
October 08, 2025	99.45	99.35	99.35	99.51	99.35	1,500
October 07, 2025	99.45	99.48	99.48	99.48	99.43	33
October 06, 2025	99.32	99.5	99.5	99.53	99.32	550
October 03, 2025	99.58	99.51	99.51	99.58	99.47	252
October 02, 2025	99.51	99.44	99.44	99.52	99.44	3,138
October 01, 2025	99.32	99.39	99.39	99.4	99.32	264
September 30, 2025	99.32	99.32	99.32	99.32	99.32	0

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