iShares III iShares EUR Corp Bond 1-5Yr ETF EUR Dist

(IE15)
Sector: n/a
€107.51
€0.12 0.11
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €107.57 €107.63 €107.42 €107.51 11,442
07/11/2024 €107.37 €107.49 €107.35 €107.40 3,646
06/11/2024 €107.51 €107.52 €106.98 €107.43 37,000
05/11/2024 €106.60 €107.17 €107.12 €107.12 122
04/11/2024 €106.60 €107.21 €106.60 €107.15 5,200
01/11/2024 €106.90 €107.22 €106.68 €107.13 2,513
31/10/2024 €106.54 €107.08 €106.54 €107.02 283,139
30/10/2024 €107.41 €107.49 €107.14 €107.14 12,190
29/10/2024 €107.46 €107.60 €107.42 €107.42 2,312
28/10/2024 €107.46 €107.60 €107.54 €107.54 1
25/10/2024 €107.46 €107.50 €107.45 €107.45 997
24/10/2024 €107.68 €107.68 €107.51 €107.42 7,378
23/10/2024 €107.38 €107.46 €107.38 €107.42 15,356
22/10/2024 €107.38 €107.39 €107.30 €107.31 43,978
21/10/2024 €107.36 €107.46 €107.36 €107.38 2,134
18/10/2024 €107.50 €107.64 €107.50 €107.55 810
17/10/2024 €106.82 €107.50 €106.82 €107.39 983
16/10/2024 €107.24 €107.36 €107.24 €107.19 2,502
15/10/2024 €107.50 €107.50 €107.18 €107.19 7,447
14/10/2024 €107.07 €107.13 €107.09 €107.08 62
11/10/2024 €107.13 €107.15 €107.07 €107.07 466
10/10/2024 €107.02 €107.09 €106.94 €107.09 518
09/10/2024 €107.11 €107.12 €107.01 €107.01 4,724
08/10/2024 €107.07 €107.08 €107.04 €107.04 430
07/10/2024 €107.00 €107.08 €106.96 €106.97 10,279
04/10/2024 €107.10 €107.25 €107.05 €107.15 2,645
03/10/2024 €107.40 €107.40 €107.33 €107.36 4,564
02/10/2024 €107.32 €107.36 €107.30 €107.33 801
01/10/2024 €107.32 €107.43 €107.32 €107.36 764
30/09/2024 €107.11 €107.29 €107.08 €107.29 925
27/09/2024 €107.13 €107.18 €107.11 €107.18 83
26/09/2024 €107.06 €107.10 €106.92 €107.06 12,468
25/09/2024 €107.57 €107.57 €106.94 €106.93 2,234
24/09/2024 €106.98 €107.11 €106.96 €107.08 2,390
23/09/2024 €106.93 €106.96 €106.90 €106.96 851
20/09/2024 €106.88 €106.88 €106.69 €106.69 2,121
19/09/2024 €106.55 €106.81 €106.69 €106.58 2,791
18/09/2024 €106.55 €106.59 €106.53 €106.58 10,159
17/09/2024 €106.87 €106.87 €106.67 €106.69 50,349
16/09/2024 €106.23 €106.76 €106.23 €106.72 52,153
13/09/2024 €106.57 €106.66 €106.61 €106.53 395
12/09/2024 €106.57 €106.57 €106.42 €106.63 327
11/09/2024 €106.34 €106.69 €106.34 €106.61 2,031
10/09/2024 €106.58 €106.61 €106.58 €106.61 120
09/09/2024 €106.31 €106.64 €106.63 €106.64 0
06/09/2024 €106.31 €106.57 €106.44 €106.57 1,824
05/09/2024 €106.31 €106.44 €106.31 €106.40 3,669
04/09/2024 €106.28 €106.35 €106.22 €106.35 5,960
03/09/2024 €106.24 €106.28 €106.03 €106.19 512
02/09/2024 €105.99 €106.11 €105.99 €106.18 7,957
30/08/2024 €106.28 €106.28 €106.14 €106.18 594
29/08/2024 €106.16 €106.19 €106.16 €106.16 7
28/08/2024 €106.16 €106.24 €106.11 €106.12 937
27/08/2024 €106.40 €106.47 €106.08 €106.11 1,674
26/08/2024 €106.13 €106.16 €106.06 €106.07 3,556
23/08/2024 €106.13 €106.16 €106.06 €106.07 3,556
22/08/2024 €106.13 €106.16 €106.06 €106.07 3,556
21/08/2024 €106.03 €106.13 €106.03 €106.11 19
20/08/2024 €106.05 €106.09 €106.03 €106.07 4,207
19/08/2024 €105.87 €106.00 €105.93 €105.93 507
16/08/2024 €105.87 €105.96 €105.87 €105.93 270
15/08/2024 €105.89 €106.13 €105.85 €105.86 0
14/08/2024 €105.89 €106.01 €105.87 €106.00 3,683
13/08/2024 €105.85 €105.95 €105.88 €105.95 1,117
12/08/2024 €105.85 €105.89 €105.78 €105.83 1,717
09/08/2024 €105.82 €105.91 €105.82 €105.89 9,795
08/08/2024 €105.90 €105.91 €105.74 €105.82 2,319
07/08/2024 €105.73 €105.81 €105.63 €105.75 16,154
06/08/2024 €105.84 €105.88 €105.78 €105.78 775
05/08/2024 €105.75 €105.77 €105.63 €105.63 631
02/08/2024 €105.90 €105.94 €105.79 €105.79 2,244
01/08/2024 €105.37 €105.89 €105.37 €105.79 2,763
31/07/2024 €105.56 €105.71 €105.63 €105.68 42,751
30/07/2024 €105.56 €105.58 €105.46 €105.57 431
29/07/2024 €105.44 €105.52 €105.44 €105.49 28,345
26/07/2024 €105.35 €105.46 €105.35 €105.39 1
25/07/2024 €105.38 €105.58 €105.38 €105.39 3,611
24/07/2024 €105.20 €105.33 €105.18 €105.29 553
23/07/2024 €105.11 €105.23 €105.08 €105.23 3,579
22/07/2024 €105.11 €105.11 €105.04 €105.04 33,709
19/07/2024 €105.06 €105.23 €104.93 €105.13 0
18/07/2024 €105.06 €105.14 €105.06 €105.12 1,068
17/07/2024 €106.98 €106.98 €106.44 €106.44 1,855
16/07/2024 €106.91 €106.91 €106.45 €106.44 390
15/07/2024 €106.42 €106.44 €106.37 €106.44 995
12/07/2024 €106.28 €106.42 €106.27 €106.37 3,066
11/07/2024 €106.21 €106.42 €106.09 €106.40 976
10/07/2024 €106.58 €106.58 €106.08 €106.17 62,432
09/07/2024 €106.09 €106.09 €106.05 €106.04 3,609
08/07/2024 €106.18 €106.21 €106.07 €106.11 7,758
05/07/2024 €105.99 €106.14 €105.99 €106.11 1,491
04/07/2024 €105.92 €106.03 €105.92 €105.96 4,089
03/07/2024 €105.99 €106.01 €105.91 €105.99 30
02/07/2024 €105.81 €105.98 €105.79 €105.98 1,265
01/07/2024 €105.84 €105.86 €105.73 €105.79 9,338
28/06/2024 €105.72 €105.90 €105.83 €105.83 5,774
27/06/2024 €105.72 €105.86 €105.72 €105.86 2,469
26/06/2024 €105.76 €105.81 €105.76 €105.81 174
25/06/2024 €105.77 €105.92 €105.76 €105.86 9,570
24/06/2024 €105.78 €105.84 €105.78 €105.82 912
21/06/2024 €105.86 €105.86 €105.79 €105.79 454
20/06/2024 €105.65 €105.70 €105.65 €105.70 628
19/06/2024 €105.61 €105.72 €105.70 €105.70 0
18/06/2024 €105.61 €105.69 €105.61 €105.69 68
17/06/2024 €105.70 €105.72 €105.53 €105.57 1,422
14/06/2024 €106.42 €106.42 €105.59 €105.59 4,082
13/06/2024 €105.52 €105.59 €105.46 €105.59 516
12/06/2024 €105.20 €105.56 €105.46 €105.56 2
11/06/2024 €105.20 €105.26 €105.19 €105.26 1,424
10/06/2024 €105.25 €105.25 €105.12 €105.15 4,495
07/06/2024 €105.33 €105.39 €105.18 €105.24 10,115
06/06/2024 €105.31 €105.51 €105.31 €105.33 518
05/06/2024 €105.41 €105.50 €105.39 €105.50 524
04/06/2024 €104.91 €105.52 €104.91 €105.45 27,937
03/06/2024 €105.27 €105.39 €105.18 €105.35 7,282
31/05/2024 €104.62 €105.19 €105.16 €105.19 2,434
30/05/2024 €104.62 €105.22 €104.62 €105.19 22,538
29/05/2024 €104.83 €105.21 €105.08 €105.09 24,690
28/05/2024 €104.83 €105.32 €104.83 €105.21 838
27/05/2024 €105.17 €105.30 €105.11 €105.11 179
24/05/2024 €105.17 €105.20 €105.07 €105.11 401
23/05/2024 €105.30 €105.30 €105.11 €105.11 4,841
22/05/2024 €105.17 €105.28 €105.17 €105.28 1,389
21/05/2024 €105.34 €105.35 €105.29 €105.33 24,865
20/05/2024 €105.29 €105.31 €105.20 €105.25 2,142
17/05/2024 €105.25 €105.32 €105.21 €105.22 2,810
16/05/2024 €105.42 €105.53 €105.37 €105.38 5,037
15/05/2024 €105.25 €105.43 €105.19 €105.38 17,865
14/05/2024 €105.19 €105.20 €105.05 €105.10 24,855
13/05/2024 €105.12 €105.23 €105.11 €105.18 26,087
10/05/2024 €105.36 €105.36 €105.17 €105.17 20,599