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

81.82

+0.502(+0.62%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	80.99	81.82	81.82	81.94	80.99	1,858
April 01, 2026	81.66	81.32	81.32	81.66	81.15	5,244
March 31, 2026	81.37	81.31	81.31	81.6	81.21	1,917
March 30, 2026	80.48	81.7	81.7	81.7	80.48	16,826
March 27, 2026	80.97	80.79	80.79	81.01	80.56	7,588
March 26, 2026	81.38	81.07	81.07	81.38	81.05	1,936
March 25, 2026	81.21	81.2	81.2	81.22	80.89	2,578
March 24, 2026	80.99	80.88	80.88	81.02	80.72	3,377
March 23, 2026	81.04	81.13	81.13	81.13	80.5	2,284
March 20, 2026	81.21	80.96	80.96	81.34	80.96	793
March 19, 2026	81.78	81.29	81.29	81.94	81.29	3,819
March 18, 2026	81.92	81.83	81.83	82	81.78	6,390
March 17, 2026	81.86	81.75	81.75	81.87	81.66	3,748
March 16, 2026	82.24	82.01	82.01	82.43	81.87	3,970
March 13, 2026	81.99	82.01	82.01	82.13	81.95	1,321
March 12, 2026	82	81.75	81.75	82	81.7	1,750
March 11, 2026	81.51	81.7	81.7	81.8	81.51	9,058
March 10, 2026	81.51	81.52	81.52	81.7	81.45	7,096
March 09, 2026	81.24	81.52	81.52	81.7	81.08	25,077
March 06, 2026	81.82	81.78	81.78	82.1	81.41	3,468
March 05, 2026	82.49	82.04	82.04	82.49	81.85	6,363
March 04, 2026	81.74	81.92	81.92	81.92	81.48	7,151
March 03, 2026	81.7	81.7	81.7	82	81.42	2,798
March 02, 2026	81.39	81.4	81.4	81.4	80.88	7,668
February 27, 2026	80.95	80.6	80.6	80.98	80.6	1,390
February 26, 2026	80.99	80.92	80.92	81.02	80.81	1,546
February 25, 2026	80.8	80.86	80.86	81.05	80.8	1,002
February 24, 2026	81.14	80.9	80.9	81.14	80.9	2,809
February 23, 2026	80.84	80.93	80.93	81.1	80.79	17,057
February 20, 2026	81.32	81.15	0	81.32	81.1	1,177
February 19, 2026	80.95	81.13	0	81.29	80.87	2,612
February 18, 2026	81.91	82.04	0	82.04	81.76	17,056
February 17, 2026	81.82	81.83	0	82	81.7	4,257
February 16, 2026	81.65	81.79	0	81.79	81.61	2,432
February 13, 2026	81.57	81.65	0	81.77	81.55	2,050
February 12, 2026	81.55	81.56	0	81.59	81.52	2,485
February 11, 2026	81.49	81.5	0	81.6	81.2	2,790
February 10, 2026	81.3	81.44	0	81.44	81.22	6,161
February 09, 2026	81.75	81.3	0	81.75	81.07	4,611
February 06, 2026	81.96	81.72	0	81.96	81.69	1,207
February 05, 2026	81.82	81.8	0	81.95	81.71	3,322
February 04, 2026	81.73	81.85	0	81.87	81.66	1,986
February 03, 2026	81.98	81.73	0	82	81.73	4,086
February 02, 2026	81.39	81.93	0	81.96	81.24	9,400
January 30, 2026	80.77	81.29	0	81.29	80.68	2,009
January 29, 2026	80.56	80.86	0	80.94	80.55	4,234
January 28, 2026	80.52	80.84	0	80.94	80.52	5,194
January 27, 2026	81.35	80.62	0	81.53	80.62	14,970
January 26, 2026	81.48	81.16	0	81.58	81.16	1,584
January 23, 2026	82.53	82.02	0	82.53	82.02	6,601
January 22, 2026	82.56	82.21	0	82.74	82.21	2,256
January 21, 2026	82.47	82.34	0	82.47	82.08	4,363
January 20, 2026	82.49	82.13	0	82.49	81.76	28,253
January 19, 2026	82.61	82.63	0	82.97	82.61	3,354
January 16, 2026	83.2	83.21	0	83.26	83.05	2,911
January 15, 2026	83.17	83.17	0	83.25	83.01	2,003
January 14, 2026	82.5	82.69	0	82.77	82.5	1,484
January 13, 2026	82.53	82.87	0	82.87	82.53	2,221
January 12, 2026	82.59	82.9	0	82.9	82.35	4,033
January 09, 2026	82.62	82.96	0	83	82.62	1,922