iShares V PLC - iShares € Corp Bond Interest Rate Hedged ESG UCITS ETF - IS0Y.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.1	99.23	99.23	99.23	99.1	141
February 19, 2026	99.14	99.2	99.2	99.22	99.09	600
February 18, 2026	99.04	99.07	99.07	99.07	99.04	1,307
February 17, 2026	99.21	98.93	98.93	99.21	98.93	1,307
February 16, 2026	99.52	99.01	99.01	99.52	99.01	144
February 13, 2026	99.19	99.1	99.1	99.19	99.04	28
February 12, 2026	99.21	99.15	99.15	99.27	99.15	14
February 11, 2026	99.21	99.29	99.29	99.29	99.16	77
February 10, 2026	99.16	99.18	99.18	99.2	99.12	847
February 09, 2026	99.49	99.19	99.19	99.49	99.13	511
February 06, 2026	99.17	99.24	99.24	99.24	99.06	709
February 05, 2026	99.32	99.14	99.14	99.32	99.13	281
February 04, 2026	98.91	99.2	99.2	99.24	98.91	4
February 03, 2026	99.22	99.27	99.27	99.27	99.14	50
February 02, 2026	99.46	99.15	99.15	99.46	99.15	246
January 30, 2026	99.22	99.16	99.16	99.23	99.12	125
January 29, 2026	99.14	99.11	99.11	99.23	99.11	8,500
January 28, 2026	98.8	99.12	99.12	99.25	98.8	1,744
January 27, 2026	99.16	99.14	99.14	99.28	99.12	564
January 26, 2026	99.16	99.07	99.07	99.17	99.06	20
January 23, 2026	99.1	99.04	99.04	99.1	98.88	124
January 22, 2026	98.6	99.03	99.03	99.03	98.6	4
January 21, 2026	98.82	98.94	98.94	98.98	98.82	2,308
January 20, 2026	98.89	98.88	98.88	98.89	98.79	380
January 19, 2026	98.91	98.88	98.88	98.91	98.88	204
January 16, 2026	98.9	98.96	98.96	98.96	98.84	430
January 15, 2026	99.19	98.92	98.92	99.19	98.81	430
January 14, 2026	98.95	98.82	98.82	98.95	98.8	1,222
January 13, 2026	98.93	98.92	98.92	98.96	98.9	353
January 12, 2026	98.83	98.97	98.97	98.97	98.83	1,874
January 09, 2026	98.57	98.73	98.73	98.92	98.57	1,345
January 08, 2026	98.79	98.7	98.7	98.94	98.7	2,715
January 07, 2026	99.13	98.81	98.81	99.13	98.73	268
January 06, 2026	98.93	98.92	98.92	98.93	98.76	3,689
January 05, 2026	98.5	98.81	98.81	99.02	98.5	6,056
January 02, 2026	99.17	98.72	98.72	99.17	98.72	222
December 30, 2025	98.7	98.85	98.85	98.85	98.7	162
December 29, 2025	98.95	98.69	98.69	98.95	98.68	162
December 23, 2025	99.02	98.6	98.6	99.02	98.5	8,095
December 22, 2025	98.62	98.55	98.55	98.62	98.55	1,844
December 19, 2025	98.56	98.61	98.61	98.67	98.27	1,844
December 18, 2025	98.86	98.59	98.59	98.86	98.59	419
December 17, 2025	98.27	98.52	98.52	98.63	98.27	29
December 16, 2025	98.66	98.7	98.7	98.7	98.65	951
December 15, 2025	98.87	98.88	98.88	98.88	98.52	951
December 12, 2025	98.65	98.62	98.62	98.65	98.62	441
December 11, 2025	98.5	98.72	98.72	98.72	98.5	133
December 10, 2025	100.11	99.86	98.54	100.11	99.78	133
December 09, 2025	100.06	99.91	98.59	100.06	99.78	1,959
December 08, 2025	100.28	100.17	98.85	100.28	99.88	206
December 05, 2025	99.94	99.96	99.96	99.96	99.84	2,564
December 04, 2025	99.85	99.78	99.78	99.89	99.78	190
December 03, 2025	99.79	99.88	99.88	99.89	99.79	448
December 02, 2025	99.8	99.82	99.82	99.84	99.8	500
December 01, 2025	100.1	99.73	99.73	100.1	99.71	283
November 28, 2025	99.66	99.51	99.51	99.73	99.46	5,124
November 27, 2025	99.4	99.65	99.65	99.65	99.4	2
November 26, 2025	99.19	99.53	99.53	99.57	99.19	1,525
November 25, 2025	99.51	99.39	99.39	99.56	99.39	1,382
November 24, 2025	99.91	99.63	99.63	99.91	99.45	506

iShares V PLC - iShares € Corp Bond Interest Rate Hedged ESG UCITS ETF (IS0Y.DE) XETRA