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

78.77

+0.108(+0.14%)

Updated at January 15 01:12PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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