Market data

Select a section

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

(IEBC)
Sector: n/a
9,949.00p
8.00p 0.08
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 9,922.00p 9,975.50p 9,927.50p 9,949.00p 0
20/02/2025 9,922.00p 9,941.00p 9,922.00p 9,941.00p 57
19/02/2025 9,919.00p 9,921.50p 9,919.00p 9,921.50p 21
18/02/2025 10,004.00p 10,004.00p 9,965.00p 9,968.00p 2
17/02/2025 10,060.00p 10,001.00p 9,984.50p 9,984.50p 4
14/02/2025 10,060.00p 10,034.00p 10,000.00p 10,023.00p 0
13/02/2025 10,060.00p 10,047.50p 9,994.50p 10,027.50p 0
12/02/2025 10,060.00p 10,011.00p 10,008.28p 10,011.00p 3
11/02/2025 10,060.00p 10,060.00p 10,001.50p 10,001.50p 19
10/02/2025 10,044.00p 10,026.00p 9,975.00p 10,023.00p 7
07/02/2025 10,044.00p 10,044.00p 10,020.00p 10,020.00p 200
06/02/2025 10,062.00p 10,063.00p 10,040.50p 10,019.00p 355
05/02/2025 9,988.00p 10,038.50p 9,998.00p 10,019.00p 0
04/02/2025 9,988.00p 10,003.00p 9,988.00p 9,990.00p 8,689
03/02/2025 10,043.00p 10,043.00p 9,990.00p 9,990.00p 105
31/01/2025 10,040.00p 10,040.00p 10,023.03p 10,035.00p 198
30/01/2025 9,997.00p 10,002.00p 10,000.50p 10,000.50p 1
29/01/2025 9,997.00p 9,990.00p 9,980.00p 9,980.00p 0
28/01/2025 9,997.00p 10,007.00p 9,977.00p 9,992.00p 10
27/01/2025 10,001.00p 10,023.50p 10,001.00p 10,023.50p 169
24/01/2025 10,013.00p 10,044.15p 10,011.00p 10,011.00p 1,869
23/01/2025 10,062.00p 10,062.00p 10,041.50p 10,041.50p 100
22/01/2025 10,079.00p 10,087.00p 10,079.00p 10,079.00p 14,377
21/01/2025 10,113.00p 10,113.00p 10,073.32p 10,081.00p 51
20/01/2025 10,068.00p 10,074.94p 10,064.00p 10,064.00p 359
17/01/2025 10,053.00p 10,053.00p 10,044.72p 10,050.50p 176
16/01/2025 10,049.00p 10,050.00p 9,996.80p 10,154.00p 511
15/01/2025 10,150.00p 10,154.10p 10,150.00p 10,154.00p 13
14/01/2025 10,142.00p 10,145.00p 10,142.00p 10,145.00p 1
13/01/2025 10,133.00p 10,135.00p 10,096.50p 10,100.00p 0
10/01/2025 10,133.00p 10,133.00p 10,105.00p 10,105.00p 8
09/01/2025 10,127.00p 10,127.00p 10,106.50p 10,106.50p 41
08/01/2025 10,060.00p 10,086.00p 10,060.00p 10,068.50p 220
07/01/2025 10,082.00p 10,082.00p 10,039.00p 10,041.00p 805
06/01/2025 10,044.00p 10,044.00p 10,032.00p 10,036.00p 246
03/01/2025 10,041.00p 10,041.00p 10,034.50p 10,034.50p 26
02/01/2025 10,114.00p 10,141.00p 10,050.50p 10,067.00p 0
01/01/2025 10,114.00p 10,118.00p 10,055.00p 10,055.00p 1,492
31/12/2024 10,114.00p 10,118.00p 10,055.00p 10,055.00p 1,492
30/12/2024 10,062.00p 10,089.32p 10,062.00p 10,076.50p 1,426
27/12/2024 10,077.00p 10,077.00p 10,070.00p 10,070.00p 334
26/12/2024 10,032.00p 10,212.00p 10,055.50p 10,073.50p 0
25/12/2024 10,032.00p 10,212.00p 10,055.50p 10,073.50p 0
24/12/2024 10,032.00p 10,212.00p 10,055.50p 10,073.50p 0
23/12/2024 10,032.00p 10,095.00p 10,032.00p 10,095.00p 15
20/12/2024 10,052.00p 10,114.00p 10,038.00p 10,073.50p 0
19/12/2024 10,052.00p 10,169.00p 9,987.50p 10,038.00p 0
18/12/2024 10,052.00p 10,067.64p 10,052.00p 10,057.50p 2,624
17/12/2024 10,104.00p 10,104.00p 10,046.53p 10,073.00p 235
16/12/2024 10,120.00p 10,120.00p 10,089.00p 10,089.00p 307
13/12/2024 10,140.00p 10,140.00p 10,116.77p 10,127.00p 152
12/12/2024 10,153.00p 10,117.00p 10,073.00p 10,099.50p 0
11/12/2024 10,153.00p 10,116.50p 10,059.50p 10,081.00p 0
10/12/2024 10,153.00p 10,153.00p 10,104.00p 10,104.00p 111
09/12/2024 10,145.00p 10,156.50p 10,121.00p 10,131.00p 0
06/12/2024 10,145.00p 10,151.50p 10,131.56p 10,151.50p 214
05/12/2024 10,139.00p 10,140.00p 10,137.00p 10,137.00p 123
04/12/2024 10,121.00p 10,141.00p 10,110.48p 10,141.00p 1
03/12/2024 10,121.00p 10,169.00p 10,126.50p 10,153.00p 0
02/12/2024 10,121.00p 10,150.00p 10,120.00p 10,150.00p 54
29/11/2024 10,150.00p 10,150.00p 10,135.00p 10,135.00p 230
28/11/2024 10,178.00p 10,178.00p 10,128.00p 10,134.00p 151
27/11/2024 10,129.00p 10,130.50p 10,129.00p 10,130.50p 20
26/11/2024 10,115.00p 10,136.00p 10,115.00p 10,130.00p 169
25/11/2024 10,063.00p 10,132.00p 10,097.86p 10,132.00p 292
22/11/2024 10,063.00p 10,063.00p 10,026.00p 10,055.00p 161
21/11/2024 10,099.00p 10,058.14p 10,055.00p 10,055.00p 69
20/11/2024 10,099.00p 10,088.00p 10,033.00p 10,042.00p 0
19/11/2024 10,099.00p 10,104.00p 10,088.00p 10,088.00p 165
18/11/2024 10,092.00p 10,114.00p 10,092.00p 10,094.00p 162
15/11/2024 10,043.00p 10,217.50p 10,062.00p 10,070.50p 0
14/11/2024 10,043.00p 10,070.50p 10,060.00p 10,070.50p 1
13/11/2024 10,043.00p 10,047.29p 10,038.00p 10,038.00p 235
12/11/2024 10,056.00p 10,058.50p 10,056.00p 10,058.50p 131
11/11/2024 10,078.00p 10,014.64p 10,008.16p 10,012.00p 47
08/11/2024 10,078.00p 10,032.00p 10,018.00p 10,018.00p 3
07/11/2024 10,078.00p 10,038.50p 9,991.00p 10,003.00p 0
06/11/2024 10,078.00p 10,074.00p 10,018.00p 10,038.50p 0
05/11/2024 10,078.00p 10,078.00p 10,074.00p 10,074.00p 631
04/11/2024 10,059.00p 10,106.50p 10,059.00p 10,098.50p 0
01/11/2024 10,059.00p 10,062.00p 10,059.00p 10,062.00p 74
31/10/2024 10,041.00p 10,108.00p 10,038.00p 10,108.00p 4,814
30/10/2024 10,042.00p 10,042.00p 10,028.21p 10,033.00p 1,198
29/10/2024 10,007.00p 10,011.00p 10,007.00p 10,011.00p 159
28/10/2024 10,063.00p 10,063.50p 10,041.51p 10,063.50p 99
25/10/2024 10,063.00p 10,067.52p 10,055.00p 10,057.50p 991
24/10/2024 10,040.00p 10,220.50p 10,042.00p 10,042.00p 0
23/10/2024 10,040.00p 10,196.00p 10,004.00p 10,042.00p 0
22/10/2024 10,040.00p 10,071.00p 10,027.56p 10,038.00p 159
21/10/2024 10,049.00p 10,060.00p 10,045.20p 10,049.50p 178
18/10/2024 10,071.00p 10,083.00p 10,064.18p 10,083.00p 49
17/10/2024 10,071.00p 10,071.00p 10,069.00p 10,069.00p 1,036
16/10/2024 10,102.00p 10,103.00p 10,095.16p 10,103.00p 4,164
15/10/2024 10,105.00p 10,105.00p 10,031.00p 10,039.50p 1,383
14/10/2024 10,073.00p 10,073.00p 10,051.11p 10,061.00p 122
11/10/2024 10,070.00p 10,070.00p 10,035.00p 10,065.50p 15
10/10/2024 10,047.00p 10,069.50p 10,043.00p 10,069.50p 1,474
09/10/2024 10,064.00p 10,100.00p 10,059.50p 10,059.50p 0
08/10/2024 10,064.00p 10,113.50p 10,060.00p 10,072.00p 0
07/10/2024 10,064.00p 10,089.00p 10,070.36p 10,089.00p 148
04/10/2024 10,064.00p 10,072.50p 10,064.00p 10,072.50p 211
03/10/2024 10,138.00p 10,147.79p 10,132.00p 10,132.00p 137
02/10/2024 10,054.00p 10,075.50p 10,045.50p 10,048.50p 0
01/10/2024 10,054.00p 10,077.00p 10,054.00p 10,075.50p 661
30/09/2024 10,060.00p 10,060.00p 10,022.00p 10,022.00p 2,644
27/09/2024 10,041.00p 10,041.00p 10,033.00p 10,036.00p 124
26/09/2024 10,041.00p 10,042.00p 10,018.00p 10,018.00p 4,120
25/09/2024 10,077.00p 10,077.00p 10,010.00p 10,024.00p 123
24/09/2024 10,063.00p 10,029.50p 9,988.52p 10,029.50p 10
23/09/2024 10,063.00p 10,063.00p 10,021.00p 10,021.00p 113
20/09/2024 10,114.00p 10,083.50p 10,051.50p 10,057.00p 0
19/09/2024 10,114.00p 10,102.00p 10,060.00p 10,077.50p 0
18/09/2024 10,114.00p 10,119.00p 10,059.50p 10,077.50p 0
17/09/2024 10,114.00p 10,154.00p 10,114.00p 10,119.00p 378
16/09/2024 10,121.00p 10,121.00p 10,101.00p 10,109.50p 1,076
13/09/2024 10,112.00p 10,114.00p 10,112.00p 10,090.00p 190
12/09/2024 10,085.00p 10,130.50p 10,087.00p 10,130.50p 0
11/09/2024 10,085.00p 10,135.50p 10,081.50p 10,108.00p 0
10/09/2024 10,085.00p 10,119.01p 10,085.00p 10,108.00p 217
09/09/2024 10,101.00p 10,117.00p 10,094.52p 10,111.00p 5
06/09/2024 10,101.00p 10,101.00p 10,101.00p 10,101.00p 99
05/09/2024 10,059.00p 10,068.00p 10,059.00p 10,061.00p 2,920
04/09/2024 10,044.00p 10,064.00p 10,025.00p 10,059.00p 0
03/09/2024 10,044.00p 10,044.00p 10,019.00p 10,039.50p 26
02/09/2024 10,023.00p 10,003.50p 9,999.21p 10,023.00p 494
30/08/2024 10,023.00p 10,023.00p 10,011.59p 10,023.00p 3,334
29/08/2024 10,025.00p 10,038.38p 10,016.50p 10,016.50p 302
28/08/2024 10,025.00p 10,035.50p 10,019.64p 10,035.50p 587
27/08/2024 10,093.00p 10,095.00p 10,028.50p 10,043.50p 0
26/08/2024 10,149.00p 10,166.00p 10,097.50p 10,105.00p 0
23/08/2024 10,149.00p 10,166.00p 10,097.50p 10,105.00p 0
22/08/2024 10,149.00p 10,166.00p 10,097.50p 10,105.00p 0

Market data

Select a section