Market data

Select a section

Ishares Glbl Corp Bnd Ucits ETF USD Dist

(CORP)
Sector: n/a
$86.28
$-0.03 -0.03
Last updated: 16:55:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $86.81 $86.81 $86.23 $86.28 657
16/01/2025 $86.62 $86.62 $85.89 $86.03 150,157
15/01/2025 $85.58 $86.20 $85.40 $86.03 134,755
14/01/2025 $85.39 $85.39 $85.24 $85.29 2,600
13/01/2025 $85.11 $85.34 $85.11 $85.18 3,571
10/01/2025 $85.72 $86.06 $85.10 $85.50 1,035
09/01/2025 $86.22 $86.22 $85.78 $85.98 933
08/01/2025 $85.60 $86.06 $85.60 $85.92 596
07/01/2025 $86.45 $86.45 $86.01 $86.04 3,563
06/01/2025 $86.80 $86.80 $86.02 $86.34 6,392
03/01/2025 $86.02 $86.64 $86.02 $86.29 601
02/01/2025 $86.95 $86.95 $86.12 $86.39 13,677
01/01/2025 $87.10 $87.13 $86.90 $86.94 1,280,025
31/12/2024 $87.10 $87.13 $86.90 $86.94 1,280,025
30/12/2024 $86.21 $86.90 $86.21 $86.67 2,595,816
27/12/2024 $86.03 $87.21 $86.03 $86.74 3,075,519
26/12/2024 $86.14 $87.63 $86.14 $86.56 41,934
25/12/2024 $86.14 $87.63 $86.14 $86.56 41,934
24/12/2024 $86.14 $87.63 $86.14 $86.56 41,934
23/12/2024 $86.86 $86.86 $86.51 $86.59 7,468
20/12/2024 $86.12 $86.88 $86.12 $86.85 115,018
19/12/2024 $87.24 $87.24 $86.40 $86.56 1,997
18/12/2024 $87.76 $87.89 $87.51 $87.57 744
17/12/2024 $87.67 $87.70 $87.44 $87.65 1,394
16/12/2024 $87.87 $87.87 $87.23 $87.71 19,676
13/12/2024 $87.81 $87.90 $87.68 $87.68 1,383
12/12/2024 $87.89 $88.28 $87.89 $88.16 827
11/12/2024 $88.44 $88.61 $88.30 $88.36 1,783
10/12/2024 $88.47 $88.59 $88.38 $88.38 8,399
09/12/2024 $88.79 $88.79 $88.56 $88.68 5,565
06/12/2024 $88.97 $88.97 $88.46 $88.64 549
05/12/2024 $88.44 $88.60 $88.41 $88.54 7,220
04/12/2024 $88.60 $88.60 $87.91 $88.57 25,542
03/12/2024 $88.29 $88.50 $88.18 $88.26 93,866
02/12/2024 $88.26 $88.39 $87.88 $88.24 9,646
29/11/2024 $88.27 $88.35 $87.73 $88.25 1,265
28/11/2024 $87.90 $88.08 $87.89 $88.00 799
27/11/2024 $87.88 $87.97 $87.38 $87.85 11,745
26/11/2024 $87.81 $87.81 $87.35 $87.37 39,573
25/11/2024 $87.17 $87.69 $86.82 $87.58 12,383
22/11/2024 $86.81 $87.07 $86.56 $87.07 1,305
21/11/2024 $87.22 $87.27 $86.89 $87.07 5,487
20/11/2024 $87.13 $87.19 $87.05 $87.10 7,527
19/11/2024 $86.88 $87.43 $86.86 $87.35 3,266
18/11/2024 $86.95 $87.10 $86.87 $87.07 8,008
15/11/2024 $87.13 $87.47 $86.75 $87.29 3,152
14/11/2024 $87.00 $87.30 $86.88 $87.29 2,459
13/11/2024 $87.40 $87.65 $87.27 $87.26 10,596
12/11/2024 $87.92 $87.92 $87.52 $87.53 8,318
11/11/2024 $88.44 $88.44 $87.82 $87.94 3,710
08/11/2024 $87.79 $88.25 $87.78 $88.11 4,453
07/11/2024 $87.45 $88.09 $87.38 $87.99 8,029
06/11/2024 $87.32 $87.82 $87.23 $87.36 861
05/11/2024 $87.67 $88.07 $87.33 $87.83 71
04/11/2024 $88.19 $88.25 $87.87 $87.89 2,672
01/11/2024 $87.75 $88.23 $87.45 $87.67 5,371
31/10/2024 $87.92 $87.99 $87.53 $87.77 1,393
30/10/2024 $88.10 $88.49 $88.03 $88.03 4,806
29/10/2024 $88.00 $88.00 $87.73 $87.72 1,005
28/10/2024 $87.81 $88.13 $87.79 $87.79 1,274
25/10/2024 $88.32 $88.36 $88.18 $88.18 574
24/10/2024 $87.52 $89.45 $87.52 $87.92 7,270
23/10/2024 $87.96 $88.07 $87.89 $87.92 11,079
22/10/2024 $88.04 $88.16 $88.00 $88.01 15,247
21/10/2024 $88.82 $88.82 $88.22 $88.22 13,144
18/10/2024 $88.77 $88.95 $88.66 $88.95 1,243
17/10/2024 $89.10 $89.10 $88.82 $88.85 5,827
16/10/2024 $89.10 $89.20 $89.10 $89.19 2,608
15/10/2024 $89.04 $89.08 $88.80 $88.98 4,937
14/10/2024 $89.14 $89.14 $88.55 $88.64 14,168
11/10/2024 $88.72 $88.85 $88.72 $88.85 78
10/10/2024 $88.82 $89.32 $88.70 $88.75 105,839
09/10/2024 $88.91 $89.04 $88.78 $88.89 32,683
08/10/2024 $89.29 $89.29 $88.83 $88.90 770
07/10/2024 $89.50 $89.50 $88.94 $89.04 42,359
04/10/2024 $89.79 $90.18 $89.17 $89.19 714
03/10/2024 $90.45 $90.45 $89.77 $89.90 2,377
02/10/2024 $90.55 $90.55 $89.95 $90.04 2,151
01/10/2024 $90.28 $90.68 $90.28 $90.31 56,522
30/09/2024 $90.01 $90.59 $89.89 $90.26 301,919
27/09/2024 $90.46 $90.56 $90.10 $90.37 25,941
26/09/2024 $89.95 $90.33 $89.94 $90.09 4,129
25/09/2024 $90.33 $90.44 $90.10 $90.19 1,143
24/09/2024 $89.74 $90.33 $89.74 $90.33 11,955
23/09/2024 $90.08 $90.24 $90.01 $90.11 5,735
20/09/2024 $90.24 $90.67 $89.96 $89.96 101
19/09/2024 $90.29 $90.52 $89.90 $90.15 1,317
18/09/2024 $90.22 $90.23 $90.04 $90.04 3,315
17/09/2024 $90.71 $90.71 $90.22 $90.25 9,853
16/09/2024 $89.77 $90.22 $89.77 $90.18 2,320
13/09/2024 $89.88 $89.99 $89.81 $89.51 440
12/09/2024 $89.90 $89.90 $89.51 $89.51 9,752
11/09/2024 $91.57 $91.68 $91.22 $91.39 2,533
10/09/2024 $91.54 $91.56 $91.19 $91.37 2,146
09/09/2024 $91.04 $91.31 $91.04 $91.24 10,586
06/09/2024 $91.46 $91.52 $91.17 $91.52 1,425
05/09/2024 $90.59 $91.25 $90.59 $91.03 3,154
04/09/2024 $90.86 $90.94 $90.52 $90.82 3,322
03/09/2024 $90.00 $90.71 $90.00 $90.39 11,448
02/09/2024 $90.21 $90.37 $90.20 $90.47 5,946
30/08/2024 $90.67 $90.71 $90.47 $90.47 2,245
29/08/2024 $90.85 $90.85 $90.54 $90.54 1,386
28/08/2024 $90.75 $90.99 $90.70 $90.80 19,397
27/08/2024 $91.05 $91.05 $90.76 $90.77 16,843
26/08/2024 $90.79 $90.91 $90.45 $90.50 3,327
23/08/2024 $90.79 $90.91 $90.45 $90.50 3,327
22/08/2024 $90.79 $90.91 $90.45 $90.50 3,327
21/08/2024 $90.51 $90.83 $90.51 $90.82 1,834
20/08/2024 $90.38 $90.55 $90.26 $90.52 5,310
19/08/2024 $90.29 $90.33 $90.06 $90.26 1,931
16/08/2024 $89.45 $90.12 $89.45 $89.77 6,010
15/08/2024 $90.15 $90.15 $89.54 $89.72 5,314
14/08/2024 $89.69 $90.16 $89.69 $90.16 9,878
13/08/2024 $89.37 $89.65 $89.37 $89.65 1,075
12/08/2024 $89.04 $89.29 $89.04 $89.28 5,572
09/08/2024 $88.95 $89.24 $88.95 $89.24 544
08/08/2024 $89.09 $89.12 $88.64 $88.90 470
07/08/2024 $89.06 $89.54 $89.05 $89.06 2,068
06/08/2024 $89.28 $89.46 $89.17 $89.33 4,220
05/08/2024 $89.76 $89.98 $89.34 $89.51 23,956
02/08/2024 $89.00 $89.55 $88.96 $89.55 449
01/08/2024 $88.73 $88.98 $88.63 $88.83 19,359
31/07/2024 $88.50 $88.59 $88.28 $88.58 21,508
30/07/2024 $88.42 $88.49 $88.12 $88.17 14,899
29/07/2024 $88.31 $88.49 $88.14 $88.20 29,756
26/07/2024 $87.82 $88.03 $87.82 $87.94 5,090
25/07/2024 $87.27 $88.06 $87.27 $87.94 10,831
24/07/2024 $88.08 $88.08 $87.84 $87.97 877
23/07/2024 $87.55 $88.04 $87.55 $88.00 2,757
22/07/2024 $88.07 $88.19 $87.98 $87.98 3,092
19/07/2024 $88.40 $88.40 $88.05 $88.04 2,825
18/07/2024 $88.46 $88.87 $88.34 $88.43 3,267

Market data

Select a section