iShares Global Corp Bond UCITS ETF USD (Dist) - IS0X.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.85	78.78	78.78	78.9	78.51	1,499
February 19, 2026	78.47	78.73	78.73	78.85	78.47	2,664
February 18, 2026	78.39	78.58	78.58	78.58	78.39	3,415
February 17, 2026	78.62	78.42	78.42	78.62	78.42	3,477
February 16, 2026	78.36	78.4	78.4	78.46	78.28	9,411
February 13, 2026	78.19	78.33	78.33	78.35	78.09	2,399
February 12, 2026	77.96	78.12	78.12	78.12	77.93	3,034
February 11, 2026	77.71	77.89	77.89	77.95	77.71	2,011
February 10, 2026	77.7	77.86	77.86	77.94	77.62	1,220
February 09, 2026	77.86	77.68	77.68	77.86	77.52	3,451
February 06, 2026	78.26	78.02	78.02	78.26	78.02	2,091
February 05, 2026	77.9	78.06	78.06	78.17	77.87	5,839
February 04, 2026	77.84	77.89	77.89	77.96	77.81	3,208
February 03, 2026	77.88	77.86	77.86	78.01	77.86	4,494
February 02, 2026	77.52	77.99	77.99	78.44	77.52	52,318
January 30, 2026	77.25	77.67	77.67	77.67	77.25	4,403
January 29, 2026	77.18	77.38	77.38	77.54	77.15	2,362
January 28, 2026	77.06	77.37	77.37	77.38	77.06	5,683
January 27, 2026	77.72	77.24	77.24	77.76	77.24	5,102
January 26, 2026	77.77	77.66	77.66	77.87	77.65	3,354
January 23, 2026	78.31	77.99	77.99	78.31	77.99	4,029
January 22, 2026	78.37	78.18	78.18	78.45	78.1	6,914
January 21, 2026	77.9	78.2	78.2	78.22	77.82	2,943
January 20, 2026	78.05	77.97	77.97	78.06	77.68	12,002
January 19, 2026	78.7	78.37	78.37	78.7	78.35	10,926
January 16, 2026	78.92	78.71	78.71	78.92	78.67	4,289
January 15, 2026	78.75	78.88	78.88	78.96	78.74	4,317
January 14, 2026	78.51	78.66	78.66	78.67	78.51	3,972
January 13, 2026	78.45	78.53	78.53	78.56	78.32	6,985
January 12, 2026	78.35	78.3	78.3	78.35	78.15	2,185
January 09, 2026	78.39	78.55	78.55	78.55	78.35	8,925
January 08, 2026	78.31	78.38	78.38	78.38	78.22	4,232
January 07, 2026	78.45	78.33	78.33	78.45	78.32	8,050
January 06, 2026	78.08	78.37	78.37	78.37	77.93	10,159
January 05, 2026	78.1	78.13	78.13	78.23	78.08	4,633
January 02, 2026	78.12	77.95	77.95	78.16	77.67	43,640
December 30, 2025	77.91	77.99	77.99	77.99	77.84	1,721
December 29, 2025	77.86	77.95	77.95	77.99	77.79	1,137
December 23, 2025	77.36	77.67	77.67	77.67	77.36	3,564
December 22, 2025	77.87	77.38	77.38	77.87	77.38	1,325
December 19, 2025	77.88	77.8	77.8	77.91	77.7	3,369
December 18, 2025	77.89	77.87	77.87	77.89	77.8	441
December 17, 2025	77.75	77.66	77.66	77.83	77.59	895
December 16, 2025	77.68	77.49	77.49	77.68	77.48	977
December 15, 2025	77.85	77.55	77.55	77.85	77.52	2,646
December 12, 2025	77.75	77.5	77.5	77.79	77.5	2,041
December 11, 2025	77.95	77.79	77.79	77.96	77.73	2,114
December 10, 2025	77.92	78.12	78.12	78.12	77.9	1,911
December 09, 2025	78.09	78.03	78.03	78.3	78.03	1,660
December 08, 2025	78.12	78.29	78.29	78.29	78.12	1,997
December 05, 2025	78.21	78.32	78.32	78.33	78.21	4,846
December 04, 2025	78.17	78.13	78.13	78.25	78.13	1,351
December 03, 2025	78.26	78.25	78.25	78.38	78.19	10,079
December 02, 2025	78.19	78.42	78.42	78.42	78.19	3,089
December 01, 2025	78.66	78.29	78.29	78.66	78.18	1,706
November 28, 2025	78.7	78.62	78.62	78.86	78.58	5,022
November 27, 2025	78.71	78.75	78.75	78.83	78.71	2,063
November 26, 2025	78.42	78.62	78.62	78.78	78.42	4,998
November 25, 2025	78.69	78.71	78.71	78.81	78.65	4,062
November 24, 2025	78.85	78.65	78.65	78.85	78.58	903

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