IShares V Public Limited Company iShrs EUR Crp Bnd Int Rte Hdgd EUR Dist

(IRCP)
Sector: n/a
€98.77
€-0.08 -0.08
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €98.86 €98.88 €98.77 €98.77 4,332
07/11/2024 €98.82 €98.85 €98.81 €98.85 142
06/11/2024 €98.78 €98.87 €98.64 €98.64 103,287
05/11/2024 €98.50 €98.60 €98.44 €98.51 6,598
04/11/2024 €98.58 €98.58 €98.48 €98.50 565
01/11/2024 €98.49 €98.51 €98.37 €98.38 1,602
31/10/2024 €98.35 €98.48 €98.30 €98.30 847
30/10/2024 €98.43 €98.45 €98.35 €98.35 802
29/10/2024 €98.55 €98.55 €98.48 €98.50 310
28/10/2024 €98.37 €98.48 €98.37 €98.48 254
25/10/2024 €98.42 €98.43 €98.42 €98.43 20
24/10/2024 €98.50 €98.51 €98.26 €98.33 2,890
23/10/2024 €98.32 €98.37 €98.32 €98.33 109
22/10/2024 €98.33 €98.44 €98.28 €98.44 980
21/10/2024 €98.34 €98.40 €98.31 €98.31 1,401
18/10/2024 €98.27 €98.39 €98.27 €98.39 154
17/10/2024 €98.10 €98.24 €98.10 €98.24 686
16/10/2024 €98.10 €98.14 €98.09 €98.10 589
15/10/2024 €98.20 €98.20 €98.10 €98.10 4,102
14/10/2024 €98.08 €98.55 €98.14 €98.14 0
11/10/2024 €98.02 €98.08 €97.98 €98.08 6,688
10/10/2024 €97.95 €98.01 €97.95 €98.01 1,367
09/10/2024 €97.95 €97.95 €97.92 €97.92 149
08/10/2024 €97.93 €97.93 €97.91 €97.90 668
07/10/2024 €97.91 €97.93 €97.91 €97.93 30
04/10/2024 €97.70 €97.91 €97.70 €97.91 1,533
03/10/2024 €97.65 €97.70 €97.65 €97.69 348
02/10/2024 €97.58 €97.59 €97.57 €97.58 1
01/10/2024 €97.58 €97.60 €97.36 €97.36 12,140
30/09/2024 €97.46 €97.49 €97.43 €97.45 146
27/09/2024 €97.47 €97.48 €97.43 €97.48 0
26/09/2024 €97.47 €97.47 €97.46 €97.46 261
25/09/2024 €97.36 €97.37 €97.36 €97.36 283
24/09/2024 €97.51 €97.51 €97.17 €97.34 744
23/09/2024 €97.46 €97.47 €97.41 €97.45 608
20/09/2024 €97.47 €97.50 €97.45 €97.46 947
19/09/2024 €97.24 €97.49 €97.20 €97.46 0
18/09/2024 €97.24 €97.24 €97.16 €97.20 337
17/09/2024 €97.16 €97.20 €97.16 €97.20 869
16/09/2024 €97.16 €97.16 €97.14 €97.14 330
13/09/2024 €97.06 €97.18 €97.06 €97.07 10,590
12/09/2024 €97.04 €97.07 €97.03 €96.89 2,288
11/09/2024 €97.00 €97.00 €96.89 €97.04 1,052
10/09/2024 €97.20 €97.20 €97.04 €97.04 2,833
09/09/2024 €97.19 €97.55 €97.16 €97.16 1,437
06/09/2024 €97.16 €97.16 €97.06 €97.06 235
05/09/2024 €97.08 €97.13 €97.04 €97.13 3,748
04/09/2024 €97.09 €97.10 €96.93 €97.01 1,690
03/09/2024 €97.09 €97.14 €97.09 €97.11 1,291
02/09/2024 €97.04 €97.12 €97.04 €97.06 206
30/08/2024 €97.06 €97.07 €97.06 €97.06 412
29/08/2024 €97.02 €97.12 €97.02 €97.12 1,042
28/08/2024 €97.12 €97.14 €97.03 €97.03 734
27/08/2024 €97.07 €97.09 €97.06 €97.09 1,830
26/08/2024 €96.96 €97.08 €96.96 €97.08 8,331
23/08/2024 €96.96 €97.08 €96.96 €97.08 8,331
22/08/2024 €96.96 €97.08 €96.96 €97.08 8,331
21/08/2024 €96.96 €97.01 €96.92 €96.99 232
20/08/2024 €96.96 €97.06 €96.88 €97.06 1,438
19/08/2024 €96.90 €97.02 €96.75 €96.95 0
16/08/2024 €96.90 €96.91 €96.89 €96.90 420
15/08/2024 €96.63 €96.82 €96.61 €96.81 0
14/08/2024 €96.63 €96.64 €96.61 €96.61 2
13/08/2024 €96.54 €96.68 €96.51 €96.68 1,151
12/08/2024 €96.68 €96.83 €96.46 €96.62 0
09/08/2024 €96.68 €96.69 €96.62 €96.61 403
08/08/2024 €96.58 €96.66 €96.57 €96.66 975
07/08/2024 €96.55 €96.62 €96.52 €96.52 7,112
06/08/2024 €96.39 €96.41 €96.26 €96.28 815
05/08/2024 €96.15 €96.23 €95.93 €95.96 4,373
02/08/2024 €96.72 €96.74 €96.15 €96.15 2,874
01/08/2024 €96.96 €97.01 €96.81 €96.81 412
31/07/2024 €96.96 €96.96 €96.89 €96.93 543
30/07/2024 €96.94 €96.95 €96.94 €96.95 1,370
29/07/2024 €96.95 €97.07 €96.83 €96.88 0
26/07/2024 €96.95 €96.95 €96.92 €96.80 1,959
25/07/2024 €96.80 €96.92 €96.80 €96.80 135
24/07/2024 €96.87 €96.96 €96.87 €96.89 1,580
23/07/2024 €96.92 €96.99 €96.91 €96.94 195
22/07/2024 €96.93 €96.96 €96.89 €96.93 1,138
19/07/2024 €96.83 €96.86 €96.81 €96.81 455
18/07/2024 €96.76 €96.86 €96.68 €96.78 621
17/07/2024 €96.70 €96.85 €96.67 €96.71 695
16/07/2024 €96.74 €96.80 €96.69 €96.80 1,493
15/07/2024 €96.91 €96.91 €96.80 €96.80 801
12/07/2024 €96.86 €96.91 €96.82 €96.84 6,287
11/07/2024 €96.88 €96.92 €96.84 €96.84 416
10/07/2024 €96.80 €96.96 €96.80 €96.80 1,085
09/07/2024 €96.92 €96.99 €96.82 €96.82 1,959
08/07/2024 €96.83 €96.89 €96.82 €96.85 106
05/07/2024 €96.87 €96.96 €96.69 €96.79 2,964
04/07/2024 €96.72 €96.85 €96.72 €96.82 717
03/07/2024 €96.67 €96.77 €96.63 €96.72 11,586
02/07/2024 €96.55 €96.59 €96.43 €96.57 863
01/07/2024 €96.39 €96.66 €96.39 €96.55 824
28/06/2024 €96.11 €96.25 €96.11 €96.25 1,923
27/06/2024 €96.39 €96.39 €96.05 €96.15 2,983
26/06/2024 €96.14 €96.15 €96.02 €96.06 777
25/06/2024 €95.95 €96.08 €95.95 €96.07 911
24/06/2024 €95.98 €95.99 €95.98 €95.99 10
21/06/2024 €95.95 €95.97 €95.90 €95.93 5,068
20/06/2024 €95.93 €95.97 €95.89 €95.89 1,487
19/06/2024 €95.86 €95.93 €95.86 €95.88 435
18/06/2024 €95.82 €95.91 €95.82 €95.90 1,510
17/06/2024 €95.85 €95.85 €95.74 €95.74 326
14/06/2024 €96.01 €96.01 €95.71 €95.71 1,163
13/06/2024 €96.24 €96.24 €96.23 €96.24 644
12/06/2024 €98.15 €98.23 €98.11 €98.23 1,730
11/06/2024 €98.09 €98.09 €97.95 €97.95 5,872
10/06/2024 €98.09 €98.23 €98.06 €98.13 2,272
07/06/2024 €98.09 €98.18 €98.03 €98.08 1,185
06/06/2024 €98.13 €98.15 €98.09 €98.11 2,914
05/06/2024 €98.17 €98.20 €98.02 €98.04 1,416
04/06/2024 €98.08 €98.15 €98.04 €98.11 127
03/06/2024 €98.20 €98.24 €98.10 €98.15 1,015
31/05/2024 €98.16 €98.16 €98.06 €98.06 1,521
30/05/2024 €98.19 €98.19 €98.10 €98.14 11,259
29/05/2024 €98.03 €98.09 €97.98 €98.09 2,211
28/05/2024 €98.10 €98.22 €98.01 €98.11 3,648
27/05/2024 €98.05 €98.05 €97.95 €98.03 806
24/05/2024 €98.05 €98.05 €97.95 €98.03 806
23/05/2024 €98.05 €98.09 €97.97 €98.05 3,465
22/05/2024 €97.91 €97.97 €97.91 €97.96 623
21/05/2024 €97.96 €97.96 €97.93 €97.96 179
20/05/2024 €97.85 €97.95 €97.85 €97.93 35
17/05/2024 €97.85 €97.85 €97.80 €97.82 1,577
16/05/2024 €97.86 €97.87 €97.82 €97.82 2,790
15/05/2024 €97.76 €97.92 €97.75 €97.92 2,049
14/05/2024 €97.70 €97.74 €97.70 €97.74 133
13/05/2024 €97.77 €97.78 €97.69 €97.71 2,451
10/05/2024 €97.81 €97.84 €97.81 €97.81 647