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

76.98

+0.43(+0.56%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	76.9	76.98	76.98	76.98	76.64	1,720
April 01, 2026	77.08	76.55	76.55	77.08	76.51	454
March 31, 2026	76.8	76.58	76.58	76.87	76.58	1,221
March 30, 2026	76.24	76.91	76.91	76.93	76.24	486
March 27, 2026	76.33	76.23	76.23	76.33	76.11	2,552
March 26, 2026	76.51	76.41	76.41	76.53	76.36	4,686
March 25, 2026	76.33	76.64	76.64	76.73	76.33	558
March 24, 2026	76.32	76.36	76.36	76.38	76.14	2,509
March 23, 2026	76.33	76.53	76.53	76.53	76.12	1,481
March 20, 2026	76.6	76.38	76.38	76.8	76.25	15,308
March 19, 2026	77.32	76.81	76.81	77.32	76.76	1,359
March 18, 2026	79.08	78.83	78.83	79.08	78.74	617
March 17, 2026	78.7	78.84	78.84	78.92	78.67	1,278
March 16, 2026	79	78.79	78.79	79	78.76	6,491
March 13, 2026	78.91	78.88	78.88	78.97	78.81	1,882
March 12, 2026	78.76	78.63	78.63	78.8	78.6	1,263
March 11, 2026	78.79	78.73	78.73	78.93	78.68	2,110
March 10, 2026	78.99	78.81	78.81	79.02	78.81	313,964
March 09, 2026	78.76	79.07	79.07	79.12	78.69	3,825
March 06, 2026	79.01	79.07	79.07	79.23	78.92	3,329
March 05, 2026	79.28	79.41	79.41	79.41	79.07	2,245
March 04, 2026	79.1	79.21	79.21	79.3	79	2,148
March 03, 2026	79.13	79.36	79.36	79.36	78.89	1,214
March 02, 2026	79.27	79.01	79.01	79.27	78.73	7,044
February 27, 2026	78.64	78.68	78.68	78.84	78.64	1,621
February 26, 2026	78.66	78.72	78.72	78.76	78.58	2,233
February 25, 2026	78.74	78.67	78.67	78.75	78.65	1,470
February 24, 2026	78.86	78.7	78.7	78.86	78.7	4,162
February 23, 2026	78.61	78.72	78.72	78.73	78.56	673
February 20, 2026	78.85	78.78	0	78.9	78.51	1,499
February 19, 2026	78.47	78.73	0	78.85	78.47	2,664
February 18, 2026	78.39	78.58	0	78.58	78.39	3,415
February 17, 2026	78.62	78.42	0	78.62	78.42	3,477
February 16, 2026	78.36	78.4	0	78.46	78.28	9,411
February 13, 2026	78.19	78.33	0	78.35	78.09	2,399
February 12, 2026	77.96	78.12	0	78.12	77.93	3,034
February 11, 2026	77.71	77.89	0	77.95	77.71	2,011
February 10, 2026	77.7	77.86	0	77.94	77.62	1,220
February 09, 2026	77.86	77.68	0	77.86	77.52	3,451
February 06, 2026	78.26	78.02	0	78.26	78.02	2,091
February 05, 2026	77.9	78.06	0	78.17	77.87	5,839
February 04, 2026	77.84	77.89	0	77.96	77.81	3,243
February 03, 2026	77.88	77.86	0	78.01	77.86	4,494
February 02, 2026	77.52	77.99	0	78.44	77.52	52,318
January 30, 2026	77.25	77.67	0	77.67	77.25	4,403
January 29, 2026	77.18	77.38	0	77.54	77.15	2,492
January 28, 2026	77.06	77.37	0	77.38	77.06	5,683
January 27, 2026	77.72	77.24	0	77.76	77.24	5,102
January 26, 2026	77.77	77.66	0	77.87	77.65	3,354
January 23, 2026	78.31	77.99	0	78.31	77.99	4,029
January 22, 2026	78.37	78.18	0	78.45	78.1	6,914
January 21, 2026	77.9	78.2	0	78.22	77.82	2,943
January 20, 2026	78.05	77.97	0	78.06	77.68	12,002
January 19, 2026	78.7	78.37	0	78.7	78.35	10,926
January 16, 2026	78.92	78.71	0	78.92	78.67	4,289
January 15, 2026	78.75	78.88	0	78.96	78.74	4,317
January 14, 2026	78.51	78.66	0	78.67	78.51	3,972
January 13, 2026	78.45	78.53	0	78.56	78.32	6,985
January 12, 2026	78.35	78.3	0	78.35	78.15	2,185
January 09, 2026	78.39	78.55	0	78.55	78.35	8,925