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
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
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

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