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
December 04, 2025	81.81	82.03	82.03	82.03	81.8	2,406
December 03, 2025	82.14	82.09	82.09	82.15	81.98	1,088
December 02, 2025	82.31	82.26	82.26	82.31	82.15	974
December 01, 2025	82.33	82.08	82.08	82.33	81.84	5,810
November 28, 2025	82.7	82.51	82.51	82.7	82.37	4,713
November 27, 2025	82.07	82.24	82.24	82.51	82.07	708
November 26, 2025	82.6	82.26	82.26	82.6	82.26	14,321
November 25, 2025	82.42	82.25	82.25	82.42	82.07	3,204
November 24, 2025	82.55	82.43	82.43	82.55	82.08	2,255
November 21, 2025	81.9	82.27	82.27	82.27	81.79	4,939
November 20, 2025	82	82.18	82.18	82.33	82	5,820
November 19, 2025	81.25	81.93	81.93	81.97	81.25	1,481
November 18, 2025	81.6	81.59	81.59	81.6	81.35	2,054
November 17, 2025	81.43	81.45	81.45	81.75	81.43	4,808
November 14, 2025	81.54	81.48	81.48	81.58	81.1	7,427
November 13, 2025	82.01	81.38	81.38	82.01	81.34	5,070
November 12, 2025	84.98	84.44	81.91	84.98	84.36	5,718
November 11, 2025	84.62	84.41	81.88	84.62	84.41	6,038
November 10, 2025	84.13	84.53	82	84.71	84.13	2,878
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

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