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
September 26, 2025	99.26	99.3	99.3	99.34	99.26	223
September 25, 2025	99.38	99.29	99.29	99.38	99.29	0
September 24, 2025	99.38	99.33	99.33	99.49	99.33	1,267
September 23, 2025	99.4	99.37	99.37	99.41	99.34	690
September 22, 2025	99.31	99.36	99.36	99.36	99.31	46
September 19, 2025	99.39	99.33	99.33	99.41	99.32	2,310
September 18, 2025	99.63	99.36	99.36	99.63	99.2	2,915
September 17, 2025	99.14	99.11	99.14	99.25	99.12	727
September 16, 2025	99.21	99.35	99.35	99.35	99.21	340
September 15, 2025	99.22	99.29	99.29	99.35	99.22	312
September 12, 2025	99.28	99.27	99.27	99.3	99.27	1,136
September 11, 2025	99.15	99.15	99.15	99.15	99.15	0
September 10, 2025	99.09	99.11	99.11	99.11	99.02	1,147
September 09, 2025	99.02	99.06	99.06	99.06	98.95	53
September 08, 2025	99.01	99.03	99.03	99.03	98.93	205
September 05, 2025	99.06	99.05	99.05	99.06	99.04	5,287
September 04, 2025	98.93	98.88	98.88	98.94	98.88	224
September 03, 2025	98.79	98.81	98.81	98.85	98.79	678
September 02, 2025	98.9	98.63	98.63	98.9	98.63	563
September 01, 2025	98.47	98.91	98.91	98.96	98.47	3,645
August 29, 2025	98.83	98.82	98.82	98.89	98.81	482
August 28, 2025	98.88	98.8	98.8	98.88	98.8	140
August 27, 2025	98.9	98.83	98.83	98.91	98.83	1,227
August 26, 2025	98.9	98.91	98.91	98.91	98.85	39
August 22, 2025	98.97	99.04	99.04	99.04	98.97	8
August 21, 2025	99.05	99.05	99.05	99.05	99.01	2,096
August 20, 2025	99.08	99.14	99.14	99.14	99.08	912
August 19, 2025	99.1	99.08	99.08	99.17	99.08	805
August 18, 2025	98.64	99.08	99.08	99.09	98.64	314
August 15, 2025	99.12	99.12	99.12	99.12	99.12	0
August 14, 2025	99.02	99.08	99.08	99.08	99.02	62
August 13, 2025	99.05	99.14	99.14	99.14	99.05	2,237
August 12, 2025	98.97	99.1	99.1	99.1	98.86	5,069
August 11, 2025	99.34	98.83	98.83	99.34	98.83	70
August 08, 2025	98.86	98.86	98.86	98.86	98.86	0
August 07, 2025	98.93	98.86	98.86	98.93	98.86	186
August 06, 2025	98.84	98.74	98.74	98.84	98.74	3,781
August 05, 2025	98.84	98.82	98.82	98.84	98.82	101
August 04, 2025	98.3	98.77	98.77	98.77	98.3	0
August 01, 2025	98.93	98.76	98.76	98.93	98.76	345
July 31, 2025	98.92	98.87	98.87	98.93	98.87	2,665
July 30, 2025	99.02	98.87	98.87	99.33	98.87	4,330
July 29, 2025	98.85	98.89	98.89	98.89	98.85	49
July 28, 2025	98.79	98.85	98.85	98.85	98.79	134
July 25, 2025	98.71	98.83	98.83	98.83	98.7	385
July 24, 2025	98.84	98.84	98.84	98.84	98.84	328
July 23, 2025	98.6	98.66	98.66	98.66	98.6	291
July 22, 2025	98.55	98.55	98.55	98.6	98.55	2,103
July 21, 2025	98.66	98.56	98.56	98.66	98.56	2
July 18, 2025	98.63	98.72	98.72	98.72	98.63	881
July 17, 2025	98.58	98.59	98.59	98.62	98.55	7,918
July 16, 2025	98.57	98.52	98.52	98.57	98.52	15
July 15, 2025	98.67	98.65	98.65	98.67	98.48	3,769
July 14, 2025	99.05	98.68	98.68	99.05	98.55	322
July 11, 2025	98.67	98.61	98.61	98.67	98.61	1,672
July 10, 2025	98.68	98.68	98.68	98.68	98.63	451
July 09, 2025	98.55	98.72	98.72	98.72	98.55	711
July 08, 2025	98.53	98.59	98.59	98.65	98.5	358
July 07, 2025	98.58	98.58	98.58	98.58	98.58	0
July 04, 2025	98.48	98.52	98.52	98.6	98.48	170

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