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
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
August 15, 2025	82.49	81.82	81.82	82.49	81.82	2,664
August 14, 2025	81.86	82.24	82.24	82.33	81.86	7,016
August 13, 2025	82.09	81.89	81.89	82.09	81.76	930
August 12, 2025	82.56	81.93	81.93	82.56	81.8	2,206
August 11, 2025	81.8	82.42	82.42	82.51	81.8	5,876
August 08, 2025	82	82.03	82.03	82.29	81.9	14,615
August 07, 2025	82.14	82.26	82.26	82.39	81.93	3,274
August 06, 2025	82.69	82.09	82.09	82.69	82.09	1,340
August 05, 2025	83.12	82.53	82.53	83.12	82.43	14,265
August 04, 2025	82.28	82.55	82.55	82.65	82.28	15,572
August 01, 2025	83.65	82.64	82.64	83.65	82.37	12,210
July 31, 2025	83.42	83.43	83.43	83.57	83.27	18,564
July 30, 2025	82.49	83.01	83.01	83.19	82.49	4,478
July 29, 2025	82.89	82.7	82.7	82.89	82.36	5,102
July 28, 2025	81.84	82.07	82.07	82.1	81.61	5,497
July 25, 2025	81.38	81.31	81.31	81.46	81.16	7,582
July 24, 2025	81.45	81.1	81.1	81.45	80.94	10,157
July 23, 2025	81.44	81.21	81.21	81.44	81.12	6,442
July 22, 2025	81.31	81.18	81.18	81.5	81.15	16,594
July 21, 2025	82.02	81.34	81.34	82.02	81.32	23,633
July 18, 2025	82.05	81.59	81.59	82.05	81.47	952
July 17, 2025	81.85	81.98	81.98	82.08	81.75	2,557
July 16, 2025	81.66	80.83	80.83	81.94	80.83	1,681
July 15, 2025	81.55	81.74	81.74	81.74	81.27	908
July 14, 2025	81.53	81.2	81.2	81.53	81.1	3,092
July 11, 2025	81.08	81.09	81.09	81.26	81.07	3,775
July 10, 2025	81.02	81.42	81.42	81.47	80.91	2,748
July 09, 2025	81.09	81.19	81.19	81.19	81.03	837
July 08, 2025	81.16	81.11	81.11	81.28	80.86	1,617
July 07, 2025	81.18	81.12	81.12	81.26	80.96	12,517
July 04, 2025	81.07	80.81	80.81	81.07	80.76	2,619
July 03, 2025	81.04	80.98	80.98	81.14	80.68	3,807
July 02, 2025	80.64	80.79	80.79	80.94	80.64	1,372
July 01, 2025	81.21	80.93	80.93	81.21	80.59	10,057
June 30, 2025	80.79	81.03	81.03	81.33	80.79	5,836
June 27, 2025	81.05	81.08	81.08	81.17	80.84	2,926
June 26, 2025	81.25	81.1	81.1	81.25	80.92	2,857
June 25, 2025	81.89	81.48	81.48	81.89	81.48	1,946
June 24, 2025	81.6	81.46	81.46	81.71	81.39	8,782
June 23, 2025	81.65	81.71	81.71	82.32	81.65	9,950
June 20, 2025	81.84	81.82	81.82	81.97	81.51	6,744
June 19, 2025	82.26	81.9	81.9	82.26	81.89	2,074
June 18, 2025	81.58	81.71	81.71	81.84	81.58	2,372
June 17, 2025	81.49	81.61	81.61	81.77	81.31	1,284
June 16, 2025	81.06	81.17	81.17	81.18	81	3,114

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