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
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
July 25, 2025	98.8	98.81	98.81	98.81	98.78	39
July 24, 2025	98.76	98.69	98.69	98.79	98.69	47
July 23, 2025	98.82	98.65	98.65	98.82	98.63	3
July 22, 2025	98.59	98.5	98.5	98.59	98.5	73
July 21, 2025	98.6	98.55	98.55	98.6	98.51	80
July 18, 2025	98.66	98.61	98.61	98.66	98.6	46
July 17, 2025	98.68	98.59	98.59	98.68	98.52	28
July 16, 2025	98.53	98.72	98.72	98.72	98.53	114
July 15, 2025	98.94	98.6	98.6	98.94	98.55	14
July 14, 2025	98.59	98.64	98.64	98.64	98.52	435
July 11, 2025	98.69	98.67	98.67	98.69	98.48	60
July 10, 2025	98.94	98.61	98.61	98.94	98.5	234
July 09, 2025	98.6	98.62	98.62	98.62	98.48	371
July 08, 2025	98.53	98.69	98.69	98.69	98.53	463
July 07, 2025	98.88	98.54	98.54	98.88	98.44	82
July 04, 2025	98.52	98.53	98.53	98.54	98.52	17
July 03, 2025	98.52	98.53	98.53	98.53	98.44	336
July 02, 2025	98.38	98.53	98.53	98.53	98.38	232
July 01, 2025	98.48	98.17	98.17	98.48	98.17	670
June 30, 2025	97.86	98.21	98.21	98.28	97.86	825
June 27, 2025	98.13	98.22	98.22	98.22	98.03	2,052
June 26, 2025	98.36	98.04	98.04	98.36	97.96	42
June 25, 2025	98.09	98.05	98.05	98.15	98.02	11
June 24, 2025	98.02	98.02	98.02	98.02	97.96	114
June 23, 2025	98.12	97.72	97.72	98.12	97.72	34
June 20, 2025	97.8	97.77	97.77	97.89	97.77	174
June 19, 2025	97.82	97.8	97.8	97.82	97.7	10
June 18, 2025	97.62	97.69	97.69	97.88	97.62	1,513
June 17, 2025	97.81	97.93	97.93	98.03	97.81	71
June 16, 2025	98.08	97.98	97.98	98.08	97.89	10
June 13, 2025	97.74	97.67	97.67	97.87	97.67	370
June 12, 2025	97.88	97.89	97.89	97.95	97.84	1,164
June 11, 2025	99.18	99.54	97.98	99.54	99.18	11
June 10, 2025	99.41	99.39	97.83	99.48	99.39	173
June 09, 2025	99.69	99.49	97.93	99.69	99.45	14
June 06, 2025	99.32	99.48	97.92	99.48	99.28	1,513
June 05, 2025	99.29	99.27	97.71	99.29	99.24	2,154
June 04, 2025	99.3	99.26	97.7	99.31	99.26	2,796
June 03, 2025	99.16	99.14	97.58	99.27	99.14	5,376
June 02, 2025	99.46	99.18	99.18	99.46	99.09	855
May 30, 2025	99.11	99.17	99.17	99.26	99.11	399
May 29, 2025	99.15	99.03	99.03	99.15	99.03	46
May 28, 2025	99.05	98.97	98.97	99.12	98.97	944
May 27, 2025	99.05	99.04	99.04	99.13	98.94	389

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