iShares Global Corp Bond UCITS ETF USD (Dist) (IS0X.DE) XETRA

78.82

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	79.06	78.82	78.82	79.06	78.66	5,909
September 04, 2025	78.57	78.79	78.79	78.82	78.57	8,054
September 03, 2025	78.06	78.4	78.4	78.4	78.06	1,884
September 02, 2025	78.3	78.16	78.16	78.37	78.14	3,151
September 01, 2025	78.25	78.26	78.26	78.26	78.05	1,875
August 29, 2025	78.51	78.25	78.25	78.57	78.24	2,367
August 28, 2025	78.66	78.62	78.62	78.8	78.49	3,919
August 27, 2025	78.58	78.67	78.67	78.92	78.58	3,371
August 26, 2025	78.58	78.45	78.45	78.66	78.42	2,583
August 25, 2025	78.48	78.33	78.33	78.48	78.24	1,232
August 22, 2025	78.24	78.36	78.36	78.63	78.24	6,889
August 21, 2025	78.4	78.38	78.38	78.5	78.32	2,004
August 20, 2025	78.32	78.43	78.43	78.49	78.32	389
August 19, 2025	78.47	78.32	78.32	78.47	78.16	3,109
August 18, 2025	78.18	78.22	78.22	78.42	78.18	3,602
August 15, 2025	78.74	78.18	78.18	78.74	78.18	9,513
August 14, 2025	78.66	78.56	78.56	78.73	78.54	2,500
August 13, 2025	77.97	78.33	78.33	78.41	77.97	2,402
August 12, 2025	78.54	78.17	78.17	78.6	78.17	9,368
August 11, 2025	78.24	78.64	78.64	78.68	78.24	862
August 08, 2025	78.18	78.24	78.24	78.59	78.18	1,701
August 07, 2025	78.59	78.71	78.71	78.77	78.26	697
August 06, 2025	78.49	78.52	78.52	78.77	78.49	3,237
August 05, 2025	79.24	78.85	78.85	79.24	78.85	3,454
August 04, 2025	78.36	78.89	78.89	78.9	78.36	1,547
August 01, 2025	79.07	78.78	78.78	79.07	78.68	2,183
July 31, 2025	78.98	79.12	79.12	79.23	78.98	2,044
July 30, 2025	78.53	78.68	78.68	78.84	78.48	3,992
July 29, 2025	78.41	78.58	78.58	78.58	78.16	1,830
July 28, 2025	77.61	77.97	77.97	77.97	77.61	2,151
July 25, 2025	77.34	77.42	77.42	77.45	77.24	2,002
July 24, 2025	77.38	77.27	77.27	77.44	77.18	1,150
July 23, 2025	77.72	77.55	77.55	77.72	77.46	952
July 22, 2025	77.63	77.59	77.59	77.74	77.54	2,946
July 21, 2025	78.01	77.65	77.65	78.01	77.65	1,512
July 18, 2025	77.73	77.61	77.61	77.78	77.55	2,363
July 17, 2025	77.68	77.84	77.84	77.89	77.61	1,767
July 16, 2025	77.16	77.04	77.04	77.89	77.04	1,586
July 15, 2025	77.65	77.55	77.55	77.65	77.33	3,211
July 14, 2025	77.3	77.26	77.26	77.38	77.26	4,557
July 11, 2025	77.38	77.28	77.28	77.5	77.28	5,097
July 10, 2025	77.45	77.62	77.62	77.66	77.38	478
July 09, 2025	77.32	77.3	77.3	77.41	77.21	4,042
July 08, 2025	77.45	77.27	77.27	77.45	77.13	2,671
July 07, 2025	77.22	77.37	77.37	77.57	77.22	8,044
July 04, 2025	77.68	77.34	77.34	77.68	77.34	3,436
July 03, 2025	77.38	77.42	77.42	77.49	77.34	4,144
July 02, 2025	77.63	77.31	77.31	77.63	77.21	8,652
July 01, 2025	77.72	77.41	77.41	77.72	77.26	1,750
June 30, 2025	77.24	77.36	77.36	77.57	77.24	23,217
June 27, 2025	77.71	77.38	77.38	77.71	77.32	1,309
June 26, 2025	77.53	77.41	77.41	77.53	77.34	2,193
June 25, 2025	77.94	77.66	77.66	78	77.62	1,313
June 24, 2025	77.49	77.7	77.7	77.85	77.49	2,024
June 23, 2025	78.04	77.97	77.97	78.29	77.88	1,153
June 20, 2025	78.16	77.92	77.92	78.16	77.72	1,267
June 19, 2025	78.03	78.06	78.06	78.15	77.9	1,205
June 18, 2025	77.6	77.98	77.98	78.11	77.6	8,116
June 17, 2025	77.38	77.78	77.78	77.78	77.38	1,476
June 16, 2025	77.55	77.53	77.53	77.58	77.34	6,529