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

99.49

+0.082(+0.08%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	99.12	99.01	99.01	99.12	99.01	89
September 10, 2025	99.09	99.12	99.12	99.21	99.07	1,291
September 09, 2025	99.05	99.1	99.1	99.1	99.02	263
September 08, 2025	98.74	99.01	99.01	99.09	98.74	1,763
September 05, 2025	98.98	99.24	99.24	99.24	98.97	436
September 04, 2025	98.84	98.97	98.97	98.97	98.84	158
September 03, 2025	98.47	98.8	98.8	98.81	98.47	874
September 02, 2025	98.92	98.64	98.64	98.94	98.64	2,678
September 01, 2025	99.08	98.77	98.77	99.08	98.77	463
August 29, 2025	98.81	98.82	98.82	98.89	98.72	675
August 28, 2025	98.85	98.77	98.77	98.88	98.75	2,922
August 27, 2025	98.55	98.95	98.95	98.95	98.55	560
August 26, 2025	98.9	98.93	98.93	98.93	98.9	584
August 25, 2025	99.29	99.07	99.07	99.29	98.93	609
August 22, 2025	99.04	99.04	99.04	99.04	98.95	214
August 21, 2025	99.09	98.97	98.97	99.09	98.94	1,122
August 20, 2025	99.09	99.04	99.04	99.12	98.95	226
August 19, 2025	99.15	99.13	99.13	99.15	99.13	60
August 18, 2025	99.21	99.08	99.08	99.21	99.07	522
August 15, 2025	99.44	99.21	99.21	99.44	99.12	1,424
August 14, 2025	99.34	99.06	99.06	99.34	98.95	882
August 13, 2025	99.11	98.95	98.95	99.12	98.95	935
August 12, 2025	99.06	99.1	99.1	99.1	98.95	3,874
August 11, 2025	99.06	98.96	98.96	99.06	98.94	2,118
August 08, 2025	98.91	98.86	98.86	98.91	98.86	492
August 07, 2025	99.18	98.96	98.96	99.18	98.92	54
August 06, 2025	98.9	98.83	98.83	98.9	98.75	248
August 05, 2025	98.83	98.92	98.92	98.92	98.83	1,103
August 04, 2025	98.71	98.76	98.76	98.85	98.71	123
August 01, 2025	99.15	98.76	98.76	99.15	98.76	271
July 31, 2025	99	98.81	98.81	99	98.81	17
July 30, 2025	98.94	98.93	98.93	98.94	98.92	1
July 29, 2025	98.93	98.91	98.91	98.93	98.8	29
July 28, 2025	98.68	98.86	98.86	98.88	98.68	31