Market data

Select a section

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

(IEBC)
Sector: n/a
10,152.50p
2.50p 0.02
Last updated: 17:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 10,168.00p 10,183.00p 10,152.50p 10,152.50p 168
15/05/2025 10,129.00p 10,163.00p 10,144.00p 10,150.00p 20
14/05/2025 10,129.00p 10,140.00p 10,112.66p 10,126.50p 7,893
13/05/2025 10,106.00p 10,135.00p 10,106.00p 10,125.00p 1,270
12/05/2025 10,153.00p 10,194.00p 10,115.50p 10,117.00p 12,521
09/05/2025 10,228.00p 10,228.00p 10,217.00p 10,217.00p 70
08/05/2025 10,264.00p 10,286.00p 10,236.52p 10,237.50p 470
07/05/2025 10,258.00p 10,264.50p 10,258.00p 10,264.50p 206
06/05/2025 10,255.00p 10,277.00p 10,201.00p 10,229.00p 307
05/05/2025 10,278.00p 10,282.00p 10,270.00p 10,270.00p 402
02/05/2025 10,278.00p 10,282.00p 10,270.00p 10,270.00p 402
01/05/2025 10,264.00p 10,292.00p 10,226.50p 10,226.50p 1,030
30/04/2025 10,243.00p 10,283.00p 10,242.00p 10,255.00p 8,474
29/04/2025 10,244.00p 10,251.00p 10,233.91p 10,249.00p 155
28/04/2025 10,252.00p 10,290.00p 10,243.00p 10,243.00p 117
25/04/2025 10,314.00p 10,314.00p 10,284.00p 10,308.50p 50
24/04/2025 10,364.00p 10,364.00p 10,320.00p 10,326.50p 26,253
23/04/2025 10,321.00p 10,344.56p 10,306.00p 10,330.00p 963
22/04/2025 10,355.00p 10,379.00p 10,355.00p 10,367.00p 15
21/04/2025 10,334.00p 10,349.00p 10,320.00p 10,349.00p 236
18/04/2025 10,334.00p 10,349.00p 10,320.00p 10,349.00p 236
17/04/2025 10,334.00p 10,349.00p 10,320.00p 10,349.00p 236
16/04/2025 10,286.00p 10,313.00p 10,275.00p 10,313.00p 118
15/04/2025 10,291.00p 10,307.32p 10,248.50p 10,248.50p 2,157
14/04/2025 10,225.00p 10,367.00p 10,310.00p 10,327.50p 0
11/04/2025 10,225.00p 10,403.63p 10,359.00p 10,359.00p 1,932
10/04/2025 10,225.00p 10,295.00p 10,213.00p 10,295.00p 3,572
09/04/2025 10,180.00p 10,301.00p 10,169.00p 10,301.00p 87
08/04/2025 10,227.00p 10,244.00p 10,175.00p 10,175.00p 5,068
07/04/2025 10,145.00p 10,192.00p 10,080.00p 10,186.00p 583
04/04/2025 10,107.00p 10,145.62p 10,078.00p 10,141.00p 3,699
03/04/2025 10,100.00p 10,100.00p 10,080.00p 10,080.00p 500
02/04/2025 10,001.00p 10,016.00p 9,988.00p 9,998.50p 1
01/04/2025 10,015.00p 10,037.00p 10,004.00p 10,004.00p 84
31/03/2025 10,009.00p 10,009.00p 9,991.00p 10,000.00p 51
28/03/2025 9,996.00p 10,000.00p 9,953.00p 9,996.50p 189
27/03/2025 9,948.00p 9,948.00p 9,939.00p 9,946.50p 216
26/03/2025 9,993.00p 9,993.00p 9,974.80p 9,978.00p 90
25/03/2025 9,966.00p 9,966.00p 9,958.00p 9,966.00p 63
24/03/2025 9,982.00p 9,990.00p 9,973.50p 9,973.50p 0
21/03/2025 9,982.00p 10,001.00p 9,978.48p 9,989.50p 710
20/03/2025 10,020.00p 9,979.00p 9,965.68p 9,969.00p 2
19/03/2025 10,020.00p 10,020.00p 9,992.00p 9,992.00p 166
18/03/2025 10,038.00p 10,038.00p 10,006.44p 10,016.00p 12
17/03/2025 10,005.00p 10,020.00p 9,999.71p 10,012.00p 217
14/03/2025 9,944.00p 10,000.50p 9,966.64p 10,000.50p 2
13/03/2025 9,944.00p 9,955.00p 9,944.00p 9,950.00p 142
12/03/2025 10,018.00p 10,018.00p 9,990.00p 9,991.00p 2,568
11/03/2025 10,075.00p 10,075.00p 10,029.50p 10,029.50p 21
10/03/2025 10,016.00p 10,018.00p 10,015.00p 10,015.00p 253
07/03/2025 10,017.00p 10,034.00p 9,993.25p 10,002.50p 87
06/03/2025 9,970.00p 9,970.00p 9,964.00p 9,964.00p 358
05/03/2025 9,976.00p 9,979.50p 9,977.00p 9,979.50p 0
04/03/2025 9,976.00p 9,976.00p 9,956.50p 9,956.50p 2
28/02/2025 9,932.00p 9,974.20p 9,959.97p 9,969.00p 303
27/02/2025 9,932.00p 9,977.00p 9,942.50p 9,946.00p 0
26/02/2025 9,932.00p 10,000.00p 9,932.00p 9,973.50p 12
25/02/2025 10,000.00p 10,000.00p 9,977.62p 9,980.50p 210
24/02/2025 9,969.00p 9,969.00p 9,968.00p 9,968.00p 41
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

Market data

Select a section