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

99.92

+0.138(+0.14%)

Updated at December 05 01:13PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	99.51	99.47	99.47	99.51	99.45	5
November 20, 2025	99.55	99.56	99.56	99.57	99.55	634
November 19, 2025	99.04	99.47	99.47	99.5	99.04	634
November 18, 2025	99.48	99.45	99.45	99.49	99.45	16
November 17, 2025	99.99	99.5	99.5	99.99	99.48	2
November 14, 2025	99.54	99.59	99.59	99.7	99.52	1,484
November 13, 2025	99.67	99.44	99.44	99.67	99.44	247
November 12, 2025	99.67	99.52	99.52	99.67	99.52	236
November 11, 2025	99.64	99.54	99.54	99.67	99.54	609
November 10, 2025	99.46	99.48	99.48	99.65	99.42	1,889
November 07, 2025	99.93	99.42	99.42	99.93	99.36	947
November 06, 2025	99.56	99.46	99.46	99.56	99.46	690
November 05, 2025	99.51	99.49	99.49	99.55	99.49	248
November 04, 2025	99.45	99.57	99.57	99.58	99.45	175
November 03, 2025	99.97	99.77	99.77	99.97	99.56	173
October 31, 2025	99.57	99.58	99.58	99.72	99.57	31
October 30, 2025	99.79	99.66	99.66	99.79	99.58	852
October 29, 2025	99.71	99.72	99.72	99.74	99.68	359
October 28, 2025	99.68	99.8	99.8	99.8	99.68	666
October 27, 2025	99.5	99.68	99.68	99.75	99.5	666
October 24, 2025	99.5	99.54	99.54	99.6	99.5	294
October 23, 2025	99.83	99.47	99.47	99.83	99.43	349
October 22, 2025	99.46	99.42	99.42	99.49	99.38	483
October 21, 2025	99.46	99.34	99.34	99.54	99.34	269
October 20, 2025	98.91	99.37	99.37	99.54	98.91	51
October 17, 2025	99.37	99.49	99.49	99.49	99.22	129
October 16, 2025	99.45	99.41	99.41	99.49	99.41	223
October 15, 2025	99.74	99.42	99.42	99.74	99.42	910
October 14, 2025	99.23	99.38	99.38	99.38	99.17	121
October 13, 2025	99	99.41	99.41	99.41	99	800
October 10, 2025	99.48	99.29	99.29	99.49	99.29	509
October 09, 2025	99.24	99.57	99.57	99.59	99.24	1,271
October 08, 2025	99.44	99.51	99.51	99.51	99.41	310
October 07, 2025	99.76	99.48	99.48	99.76	99.48	668
October 06, 2025	99.2	99.48	99.48	99.54	99.2	706
October 03, 2025	99.39	99.51	99.51	99.62	99.39	553
October 02, 2025	99.39	99.46	99.46	99.47	99.39	258
October 01, 2025	99.47	99.39	99.39	99.47	99.32	311
September 30, 2025	99.27	99.45	99.45	99.45	99.27	614
September 29, 2025	99.13	99.3	99.3	99.43	99.13	9
September 26, 2025	99.27	99.34	99.34	99.34	99.27	473
September 25, 2025	99.39	99.27	99.27	99.39	99.27	215
September 24, 2025	99.5	99.4	99.4	99.5	99.39	80
September 23, 2025	99.51	99.45	99.45	99.51	99.38	231
September 22, 2025	99.37	99.48	99.48	99.48	99.36	1,366
September 19, 2025	99.35	99.46	99.46	99.46	99.29	375
September 18, 2025	99.25	99.36	99.36	99.36	99.19	183
September 17, 2025	99.25	99.17	99.17	99.25	99.12	49
September 16, 2025	99.26	99.34	99.34	99.36	99.26	65
September 15, 2025	99.66	99.17	99.17	99.66	99.17	864
September 12, 2025	99.2	99.29	99.29	99.29	99.2	20