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
February 20, 2026	81.32	81.15	81.15	81.32	81.1	1,177
February 19, 2026	80.95	81.13	81.13	81.29	80.87	2,612
February 18, 2026	81.91	82.04	80.81	82.04	81.76	17,056
February 17, 2026	81.82	81.83	80.61	82	81.7	4,257
February 16, 2026	81.65	81.79	80.57	81.79	81.61	2,432
February 13, 2026	81.57	81.65	81.65	81.77	81.55	2,050
February 12, 2026	81.55	81.56	81.56	81.59	81.52	2,485
February 11, 2026	81.49	81.5	81.5	81.6	81.2	2,790
February 10, 2026	81.3	81.44	81.44	81.44	81.22	6,161
February 09, 2026	81.75	81.3	81.3	81.75	81.07	4,611
February 06, 2026	81.96	81.72	81.72	81.96	81.69	1,207
February 05, 2026	81.82	81.8	81.8	81.95	81.71	3,322
February 04, 2026	81.73	81.85	81.85	81.87	81.66	1,986
February 03, 2026	81.98	81.73	81.73	82	81.73	4,086
February 02, 2026	81.39	81.93	81.93	81.96	81.24	9,400
January 30, 2026	80.77	81.29	81.29	81.29	80.68	2,009
January 29, 2026	80.56	80.86	80.86	80.94	80.55	4,234
January 28, 2026	80.52	80.84	80.84	80.94	80.52	5,194
January 27, 2026	81.35	80.62	80.62	81.53	80.62	14,970
January 26, 2026	81.48	81.16	81.16	81.58	81.16	1,584
January 23, 2026	82.53	82.02	82.02	82.53	82.02	6,601
January 22, 2026	82.56	82.21	82.21	82.74	82.21	2,256
January 21, 2026	82.47	82.34	82.34	82.47	82.08	4,363
January 20, 2026	82.49	82.13	82.13	82.49	81.76	28,253
January 19, 2026	82.61	82.63	82.63	82.97	82.61	3,354
January 16, 2026	83.2	83.21	83.21	83.26	83.05	2,911
January 15, 2026	83.17	83.17	83.17	83.25	83.01	2,003
January 14, 2026	82.5	82.69	82.69	82.77	82.5	1,484
January 13, 2026	82.53	82.87	82.87	82.87	82.53	2,221
January 12, 2026	82.59	82.9	82.9	82.9	82.35	4,033
January 09, 2026	82.62	82.96	82.96	83	82.62	1,922
January 08, 2026	82.65	82.68	82.68	82.68	82.39	13,871
January 07, 2026	82.61	82.47	82.47	82.61	82.35	4,681
January 06, 2026	82.08	82.36	82.36	82.36	82.04	2,420
January 05, 2026	82	82.2	82.2	82.4	82	3,149
January 02, 2026	82.22	81.86	81.86	82.22	81.69	4,049
December 30, 2025	81.65	81.69	81.69	81.69	81.45	1,333
December 29, 2025	81.5	81.35	81.35	81.57	81.35	6,104
December 23, 2025	81.31	81.47	81.47	81.56	81.2	5,170
December 22, 2025	81.49	81.34	81.34	81.68	81.33	3,753
December 19, 2025	81.66	81.65	81.65	81.87	81.58	1,487
December 18, 2025	81.3	81.5	81.5	81.61	81.3	3,336
December 17, 2025	81.35	81.15	81.15	81.66	81.15	884
December 16, 2025	81.24	81.06	81.06	81.25	80.9	5,196
December 15, 2025	81.64	81.13	81.13	81.64	81.13	5,604
December 12, 2025	81.63	81.32	81.32	81.63	81.32	2,190
December 11, 2025	81.77	81.49	81.49	81.77	81.33	6,033
December 10, 2025	81.71	81.94	81.94	81.98	81.71	2,058
December 09, 2025	82.12	81.97	81.97	82.12	81.95	2,104
December 08, 2025	82.15	82.12	82.12	82.17	82.02	9,452
December 05, 2025	82.15	82.04	82.04	82.16	82.01	3,265
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

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