IShares III iShrs Core EUR Corp Bond ETF EUR (Dist)

(IEAC)
Sector: n/a
€121.23
€0.21 0.17
Last updated: 16:52:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 €121.20 €121.37 €121.02 €121.23 942,000
05/06/2025 €121.60 €121.66 €121.02 €121.02 383,721
04/06/2025 €121.44 €121.62 €121.31 €121.40 486,791
03/06/2025 €121.39 €121.98 €121.33 €121.45 450,535
02/06/2025 €121.24 €121.48 €121.07 €121.30 89,348
30/05/2025 €121.37 €122.00 €121.22 €121.31 62,188
29/05/2025 €121.07 €121.47 €120.80 €121.36 907,627
28/05/2025 €121.03 €121.34 €120.95 €121.03 1,325,168
27/05/2025 €121.16 €121.58 €121.02 €121.08 337,943
26/05/2025 €120.61 €120.99 €120.61 €120.75 26,378
23/05/2025 €120.61 €120.96 €120.61 €120.75 529,845
22/05/2025 €120.80 €120.87 €120.41 €120.57 944,811
21/05/2025 €120.81 €121.04 €120.43 €120.60 1,034,896
20/05/2025 €120.69 €121.05 €120.47 €120.82 1,251,946
19/05/2025 €121.23 €121.23 €120.38 €120.73 153,441
16/05/2025 €120.21 €121.25 €120.21 €120.78 216,630
15/05/2025 €120.22 €120.54 €120.16 €120.53 1,095,332
14/05/2025 €120.37 €120.40 €120.17 €120.20 1,211,462
13/05/2025 €120.30 €120.49 €120.15 €120.33 98,855
12/05/2025 €120.87 €120.87 €120.24 €120.25 52,072
09/05/2025 €120.89 €120.90 €120.50 €120.63 82,825
08/05/2025 €120.72 €121.28 €120.66 €120.75 611,231
07/05/2025 €120.70 €120.77 €120.43 €120.77 578,742
06/05/2025 €120.40 €120.69 €120.26 €120.49 265,181
05/05/2025 €120.50 €120.51 €120.39 €120.47 1,419
02/05/2025 €120.50 €120.85 €120.34 €120.47 35,013
01/05/2025 €121.40 €121.40 €120.42 €120.42 32,824
30/04/2025 €120.98 €121.04 €120.41 €120.63 194,279
29/04/2025 €120.44 €120.95 €120.40 €120.53 315,592
28/04/2025 €120.35 €120.89 €120.35 €120.54 200,865
25/04/2025 €120.68 €121.21 €120.64 €120.70 48,456
24/04/2025 €120.68 €121.17 €120.57 €120.90 1,044,307
23/04/2025 €120.57 €120.72 €120.43 €120.55 1,311,966
22/04/2025 €120.42 €120.72 €120.30 €120.64 698,799
21/04/2025 €120.11 €120.73 €120.05 €120.46 833,720
18/04/2025 €120.11 €120.73 €120.05 €120.46 833,720
17/04/2025 €120.11 €120.73 €120.05 €120.46 181,720
16/04/2025 €119.81 €120.18 €119.81 €120.12 327,696
15/04/2025 €119.76 €120.00 €119.70 €119.84 655,832
14/04/2025 €119.40 €119.85 €119.23 €119.70 114,195
11/04/2025 €119.17 €119.61 €119.08 €119.13 260,541
10/04/2025 €120.00 €120.00 €119.13 €119.18 1,244,640
09/04/2025 €118.80 €119.31 €118.16 €118.58 587,850
08/04/2025 €118.50 €119.31 €118.50 €118.99 763,324
07/04/2025 €118.17 €119.43 €118.17 €118.70 936,036
04/04/2025 €119.72 €119.90 €118.69 €119.26 430,561
03/04/2025 €119.00 €120.05 €119.00 €119.47 351,348
02/04/2025 €119.52 €119.85 €119.41 €119.55 456,082
01/04/2025 €119.58 €119.79 €119.56 €119.61 933,322
31/03/2025 €119.75 €119.78 €119.39 €119.39 1,283,328
28/03/2025 €119.73 €119.81 €119.27 €119.50 280,034
27/03/2025 €119.40 €119.57 €119.24 €119.38 235,557
26/03/2025 €119.49 €119.90 €119.26 €119.31 79,070
25/03/2025 €119.34 €119.50 €119.12 €119.29 572,579
24/03/2025 €119.44 €119.44 €119.08 €119.32 176,748
21/03/2025 €119.24 €119.33 €119.15 €119.25 39,398
20/03/2025 €119.44 €119.44 €119.17 €119.17 1,283,561
19/03/2025 €118.82 €119.34 €118.81 €119.08 354,887
18/03/2025 €119.02 €119.23 €118.81 €118.97 269,519
17/03/2025 €119.08 €119.10 €118.56 €119.03 23,980
14/03/2025 €118.23 €119.04 €118.22 €118.71 781,077
13/03/2025 €118.51 €119.02 €118.51 €118.56 2,098,447
12/03/2025 €119.21 €119.21 €118.68 €118.83 1,032,429
11/03/2025 €119.05 €119.76 €118.81 €118.85 316,013
10/03/2025 €119.08 €119.39 €119.05 €119.16 2,367,335
07/03/2025 €119.12 €119.30 €118.85 €119.05 69,840
06/03/2025 €118.78 €119.04 €118.52 €118.71 928,579
05/03/2025 €120.06 €120.30 €119.08 €119.17 192,809
04/03/2025 €120.48 €121.10 €120.16 €120.26 1,258,724
03/03/2025 €120.37 €121.25 €120.18 €120.30 971,432
28/02/2025 €120.79 €120.79 €120.54 €120.63 52,829
27/02/2025 €120.53 €120.64 €120.42 €120.56 1,013,768
26/02/2025 €120.31 €120.60 €120.00 €120.46 160,632
25/02/2025 €120.00 €120.40 €120.00 €120.31 394,187
24/02/2025 €120.60 €120.60 €120.21 €120.26 297,744
21/02/2025 €120.53 €120.53 €119.96 €120.32 188,750
20/02/2025 €120.00 €120.42 €119.79 €120.02 428,036
19/02/2025 €120.12 €120.12 €119.79 €119.81 248,094
18/02/2025 €120.02 €120.29 €119.97 €120.29 294,438
17/02/2025 €120.61 €120.61 €120.04 €120.18 6,965
14/02/2025 €120.51 €120.92 €120.23 €120.33 206,278
13/02/2025 €120.59 €120.60 €119.98 €120.35 446,798
12/02/2025 €119.97 €120.18 €119.81 €119.97 547,729
11/02/2025 €120.65 €120.85 €120.05 €120.19 239,737
10/02/2025 €120.24 €120.54 €120.24 €120.37 208,379
07/02/2025 €120.40 €120.46 €120.16 €120.26 511,817
06/02/2025 €120.63 €120.63 €120.23 €120.33 304,635
05/02/2025 €120.02 €120.90 €120.02 €120.33 1,643,264
04/02/2025 €120.67 €120.67 €120.07 €120.25 938,805
03/02/2025 €119.99 €120.26 €119.85 €120.25 1,000,392
31/01/2025 €119.67 €120.11 €119.57 €119.98 1,062,539
30/01/2025 €119.12 €119.61 €119.12 €119.44 443,115
29/01/2025 €119.12 €119.28 €119.06 €119.06 923,459
28/01/2025 €119.61 €119.61 €118.92 €119.06 349,478
27/01/2025 €119.66 €119.66 €118.98 €119.06 431,266
24/01/2025 €119.14 €119.20 €118.80 €118.89 66,160
23/01/2025 €119.26 €119.33 €118.69 €119.09 316,298
22/01/2025 €119.68 €119.68 €119.12 €119.12 1,527,471
21/01/2025 €119.16 €119.21 €118.61 €119.21 827,739
20/01/2025 €118.98 €119.54 €118.94 €119.15 409,798
17/01/2025 €119.00 €119.15 €118.98 €119.00 442,303
16/01/2025 €118.77 €118.88 €118.31 €120.76 6,301
15/01/2025 €120.42 €120.83 €120.30 €120.76 240,202
14/01/2025 €120.52 €120.62 €120.22 €120.24 58,911
13/01/2025 €120.34 €120.50 €120.16 €120.22 1,479,964
10/01/2025 €121.00 €121.15 €120.23 €120.47 53,773
09/01/2025 €120.55 €121.23 €120.55 €120.65 43,994
08/01/2025 €120.79 €121.46 €120.52 €120.75 28,864
07/01/2025 €121.14 €121.14 €120.79 €120.89 390,719
06/01/2025 €121.54 €121.54 €120.84 €120.93 33,888
03/01/2025 €120.89 €122.03 €120.89 €120.99 789,798
02/01/2025 €121.73 €121.82 €121.21 €121.40 24,892
01/01/2025 €120.86 €121.80 €120.86 €121.40 12,197
31/12/2024 €120.86 €121.80 €120.86 €121.40 12,197
30/12/2024 €120.81 €121.63 €120.81 €121.40 17,160
27/12/2024 €122.20 €122.20 €121.27 €121.27 10,274
26/12/2024 €122.13 €122.13 €121.23 €121.42 153,011
25/12/2024 €122.13 €122.13 €121.23 €121.42 153,011
24/12/2024 €122.13 €122.13 €121.23 €121.42 153,011
23/12/2024 €120.90 €121.71 €120.90 €121.65 8,042
20/12/2024 €122.11 €122.11 €121.42 €121.61 366,295
19/12/2024 €121.31 €121.69 €121.31 €121.39 51,103
18/12/2024 €121.48 €121.97 €121.48 €121.87 18,388
17/12/2024 €121.50 €122.03 €121.50 €121.92 26,132
16/12/2024 €121.35 €122.01 €121.35 €121.91 18,094
13/12/2024 €122.11 €122.71 €121.90 €121.93 28,399
12/12/2024 €121.84 €122.62 €121.84 €122.20 23,866
11/12/2024 €122.94 €122.94 €122.46 €122.62 34,878
10/12/2024 €122.84 €122.84 €122.35 €122.56 429,897
09/12/2024 €122.34 €122.64 €122.34 €122.48 22,177