iShares $ High Yield Corp Bond UCITS ETF USD (Dist) - IS0R.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	84.46	84.06	84.06	84.46	84.06	1,587
November 06, 2025	84.88	84.41	84.41	84.88	84.41	2,350
November 05, 2025	85.05	84.88	84.88	85.05	84.77	11,689
November 04, 2025	84.53	84.8	84.8	84.89	84.34	8,918
November 03, 2025	85.01	84.76	84.76	85.01	84.72	3,934
October 31, 2025	84.49	84.7	84.7	84.85	84.42	11,955
October 30, 2025	84.23	84.52	84.52	84.6	84.23	425
October 29, 2025	84.54	84.19	84.19	84.54	84.19	2,606
October 28, 2025	84.4	84.16	84.16	84.45	84.16	1,455
October 27, 2025	84.23	84.36	84.36	84.88	84.23	2,273
October 24, 2025	84.43	84.3	84.3	84.49	84.23	1,342
October 23, 2025	84.43	84.18	84.18	84.43	84.14	677
October 22, 2025	83.92	84.2	84.2	84.46	83.92	742
October 21, 2025	84.11	84.26	84.26	84.4	84.11	418
October 20, 2025	84.17	83.8	83.8	84.17	83.73	1,057
October 17, 2025	83.37	83.38	83.38	83.53	82.98	4,884
October 16, 2025	83.66	83.69	83.69	83.94	83.63	864
October 15, 2025	84.01	83.85	83.85	84.14	83.71	5,335
October 14, 2025	84.04	83.88	83.88	84.15	83.73	2,761
October 13, 2025	83.41	83.88	83.88	84.02	83.41	2,801
October 10, 2025	83.91	83.41	83.41	84.2	83.36	6,162
October 09, 2025	84.05	84.13	84.13	84.13	83.86	3,503
October 08, 2025	84	84.12	84.12	84.12	83.94	2,335
October 07, 2025	83.84	83.61	83.61	83.85	83.61	8,501
October 06, 2025	83.47	83.52	83.52	83.91	83.41	16,982
October 03, 2025	83.82	83.26	83.26	83.82	83.2	311
October 02, 2025	83.31	83.65	83.65	83.65	83.27	919
October 01, 2025	83.12	83.38	83.38	83.38	82.85	3,458
September 30, 2025	83.52	83.22	83.22	83.52	83.09	2,966
September 29, 2025	83.53	83.23	83.23	83.53	83.1	3,772
September 26, 2025	83.72	83.34	83.34	83.72	83.32	704
September 25, 2025	83	83.52	83.52	83.52	83	3,427
September 24, 2025	82.99	83.21	83.21	83.3	82.99	4,338
September 23, 2025	83.14	82.95	82.95	83.14	82.86	1,602
September 22, 2025	83.17	83.1	83.1	83.21	82.95	2,194
September 19, 2025	83.4	83.26	83.26	83.4	83.04	3,189
September 18, 2025	82.6	82.97	82.97	83.06	82.6	4,247
September 17, 2025	82.17	82.43	82.43	82.54	82.17	2,229
September 16, 2025	83.27	82.49	82.49	83.27	82.41	1,264
September 15, 2025	83.36	83.03	83.03	83.36	82.94	4,580
September 12, 2025	83.35	83.18	83.18	83.35	83.09	721
September 11, 2025	83.4	83.17	83.17	83.4	83.01	2,564
September 10, 2025	83.04	83	83	83.22	82.99	3,250
September 09, 2025	82.49	82.87	82.87	82.94	82.49	4,965
September 08, 2025	83.03	82.88	82.88	83.07	82.83	9,528
September 05, 2025	83.4	82.82	82.82	83.4	82.82	1,476
September 04, 2025	82.84	83.27	83.27	83.31	82.84	2,181
September 03, 2025	83.23	82.76	82.76	83.23	82.76	1,801
September 02, 2025	82.72	82.67	82.67	82.95	82.5	5,186
September 01, 2025	82.67	82.66	82.66	82.67	82.4	2,085
August 29, 2025	83.16	82.62	82.62	83.16	82.55	4,181
August 28, 2025	83.17	82.95	82.95	83.23	82.77	3,051
August 27, 2025	83.09	83.24	83.24	83.44	83.09	2,950
August 26, 2025	82.98	82.85	82.85	82.98	82.62	16,725
August 25, 2025	82.57	82.43	82.43	82.57	82.19	6,305
August 22, 2025	82.76	82.18	82.18	82.76	82.13	3,246
August 21, 2025	82.41	82.42	82.42	82.45	82.15	1,796
August 20, 2025	82.5	82.21	82.21	82.5	82.13	1,551
August 19, 2025	81.99	82.11	82.11	82.17	81.97	2,526
August 18, 2025	82.11	82.14	82.14	82.21	82.06	2,724

iShares $ High Yield Corp Bond UCITS ETF USD (Dist) (IS0R.DE) XETRA