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

78.26

+0.138(+0.18%)

Updated at December 05 01:13PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.51	78.61	78.61	78.72	78.26	2,521
November 20, 2025	78.56	78.58	78.58	78.58	78.4	3,702
November 19, 2025	77.89	78.35	78.35	78.37	77.89	533
November 18, 2025	78.28	78.12	78.12	78.28	77.93	2,613
November 17, 2025	77.99	78.08	78.08	78.14	77.99	4,270
November 14, 2025	77.88	78.03	78.03	78.08	77.88	3,542
November 13, 2025	78.4	78.02	78.02	78.4	78	3,183
November 12, 2025	78.16	78.38	78.38	78.54	78.16	6,287
November 11, 2025	78.57	78.38	78.38	78.57	78.27	2,171
November 10, 2025	78.01	78.45	78.45	78.49	78.01	4,024
November 07, 2025	78.74	78.36	78.36	78.74	78.24	3,427
November 06, 2025	78.56	78.56	78.56	78.62	78.46	450
November 05, 2025	78.9	78.78	78.78	78.9	78.65	1,668
November 04, 2025	78.67	78.69	78.69	78.86	78.5	15,621
November 03, 2025	78.64	78.53	78.53	78.83	78.53	4,427
October 31, 2025	78.58	78.55	78.55	78.78	78.55	2,048
October 30, 2025	78.71	78.71	78.71	78.71	78.49	3,203
October 29, 2025	78.76	78.57	78.57	78.79	78.53	2,295
October 28, 2025	78.84	78.44	78.44	78.84	78.44	7,122
October 27, 2025	78.39	78.65	78.65	78.67	78.39	7,589
October 24, 2025	78.74	78.68	78.68	78.81	78.63	2,593
October 23, 2025	78.99	78.74	78.74	78.99	78.74	905
October 22, 2025	78.54	78.61	78.61	78.97	78.54	3,588
October 21, 2025	78.44	78.81	78.81	78.91	78.44	2,811
October 20, 2025	78.5	78.3	78.3	78.5	78.28	3,315
October 17, 2025	78.17	78.3	78.3	78.35	78.14	2,798
October 16, 2025	78.56	78.25	78.25	78.56	78.19	1,706
October 15, 2025	78.58	78.45	78.45	78.58	78.43	1,276
October 14, 2025	78.76	78.26	78.26	78.76	78.26	3,713
October 13, 2025	78.43	78.49	78.49	78.49	78.07	4,235
October 10, 2025	78.17	77.99	77.99	78.44	77.99	3,339
October 09, 2025	78.19	78.23	78.23	78.27	78.08	2,233
October 08, 2025	78.25	78.11	78.11	78.25	78.11	3,123
October 07, 2025	77.92	77.78	77.78	77.92	77.71	2,366
October 06, 2025	77.9	77.67	77.67	77.93	77.66	3,995
October 03, 2025	77.73	77.59	77.59	77.73	77.54	2,361
October 02, 2025	77.8	77.77	77.77	77.8	77.52	1,944
October 01, 2025	77.34	77.57	77.57	77.66	77.22	1,499
September 30, 2025	77.6	77.45	77.45	77.6	77.32	1,340
September 29, 2025	77.62	77.45	77.45	77.62	77.33	2,594
September 26, 2025	77.42	77.39	77.39	77.5	77.39	1,066
September 25, 2025	77.18	77.32	77.32	77.35	77.18	2,541
September 24, 2025	77.15	77.35	77.35	77.38	77.15	4,648
September 23, 2025	77.42	77.06	77.06	77.42	77.06	974
September 22, 2025	77.64	77.24	77.24	77.64	77.18	2,193
September 19, 2025	77.02	77.37	77.37	77.41	77.02	1,723
September 18, 2025	77.41	77.24	77.24	77.41	77.2	1,401
September 17, 2025	77.16	77.09	77.09	77.28	77.09	955
September 16, 2025	77.69	77.15	77.15	77.69	77.15	3,171
September 15, 2025	77.5	77.55	77.55	77.55	77.43	783
September 12, 2025	77.67	77.49	77.49	77.67	77.37	12,439