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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	77.63	77.62	77.62	77.77	77.51	3,984
September 10, 2025	78.97	79.11	77.5	79.18	78.97	2,757
September 09, 2025	79.06	78.88	77.28	79.06	78.79	3,483
September 08, 2025	79.18	78.93	77.33	79.18	78.83	5,623
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

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