Market data

Select a section

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

(IRCP)
Sector: n/a
€98.68
€-0.05 -0.05
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/07/2025 €98.55 €98.72 €98.55 €98.72 711
08/07/2025 €98.53 €98.65 €98.50 €98.58 355
07/07/2025 €98.48 €98.62 €98.41 €98.57 0
04/07/2025 €98.48 €98.60 €98.48 €98.52 86
03/07/2025 €98.50 €98.63 €98.50 €98.63 1,729
02/07/2025 €98.46 €98.46 €98.45 €98.44 870
01/07/2025 €98.31 €98.64 €98.19 €98.36 2,918
30/06/2025 €98.22 €98.32 €98.20 €98.32 90
27/06/2025 €98.10 €98.24 €98.10 €98.24 817
26/06/2025 €98.05 €98.21 €97.97 €98.04 0
25/06/2025 €98.05 €98.16 €98.02 €98.16 1,128
24/06/2025 €97.97 €98.33 €97.93 €97.93 1,697
23/06/2025 €97.90 €98.05 €97.75 €97.83 0
20/06/2025 €97.90 €97.90 €97.86 €97.86 711
19/06/2025 €97.90 €97.90 €97.75 €97.75 1,207
18/06/2025 €97.89 €97.91 €97.76 €97.91 666
17/06/2025 €97.81 €97.94 €97.81 €97.92 405
16/06/2025 €97.85 €97.93 €97.77 €97.89 0
13/06/2025 €97.85 €97.85 €97.79 €97.79 4,866
12/06/2025 €97.90 €98.03 €97.82 €98.00 1,462
11/06/2025 €99.53 €99.63 €99.53 €99.63 478
10/06/2025 €99.42 €99.42 €99.38 €99.38 1,679
09/06/2025 €99.42 €99.84 €99.48 €99.48 0
06/06/2025 €99.42 €99.42 €99.42 €99.42 128
05/06/2025 €99.24 €99.42 €99.24 €99.42 1,829
04/06/2025 €99.18 €99.72 €99.19 €99.18 0
03/06/2025 €99.18 €99.28 €99.18 €99.25 826
02/06/2025 €99.21 €99.21 €99.09 €99.16 343
30/05/2025 €99.06 €99.35 €99.12 €99.14 0
29/05/2025 €99.06 €99.31 €98.98 €99.14 0
28/05/2025 €99.06 €99.17 €99.06 €99.17 468
27/05/2025 €99.12 €99.08 €98.83 €99.08 0
26/05/2025 €99.12 €99.15 €98.85 €99.00 1,281
23/05/2025 €99.12 €99.15 €98.85 €99.00 1,281
22/05/2025 €99.01 €99.18 €98.91 €98.95 0
21/05/2025 €99.01 €99.18 €99.01 €99.18 13,426
20/05/2025 €99.07 €99.12 €98.86 €99.06 0
19/05/2025 €99.07 €99.07 €98.92 €99.05 561
16/05/2025 €98.88 €98.88 €98.88 €98.88 257
15/05/2025 €99.02 €99.02 €98.95 €98.95 1,887
14/05/2025 €99.07 €99.11 €99.00 €99.00 380
13/05/2025 €98.92 €99.19 €98.92 €99.19 822
12/05/2025 €98.90 €99.07 €98.88 €99.07 325
09/05/2025 €98.86 €98.86 €98.78 €98.78 182
08/05/2025 €98.68 €98.78 €98.65 €98.70 1,798
07/05/2025 €98.48 €98.58 €98.48 €98.55 83
06/05/2025 €98.54 €98.67 €98.54 €98.67 675
05/05/2025 €98.58 €98.52 €98.50 €98.50 0
02/05/2025 €98.58 €98.52 €98.50 €98.50 0
01/05/2025 €98.58 €98.85 €98.40 €98.67 690
30/04/2025 €98.37 €98.37 €98.24 €98.32 39
29/04/2025 €98.44 €98.51 €98.23 €98.51 1,262
28/04/2025 €98.49 €98.49 €98.49 €98.49 38
25/04/2025 €98.47 €98.65 €98.37 €98.50 0
24/04/2025 €98.47 €98.50 €98.47 €98.50 248
23/04/2025 €98.54 €98.81 €98.37 €98.81 774
22/04/2025 €98.34 €98.41 €98.31 €98.41 362
21/04/2025 €98.43 €98.49 €98.43 €98.44 1,614
18/04/2025 €98.43 €98.49 €98.43 €98.44 1,614
17/04/2025 €98.43 €98.49 €98.43 €98.44 1,614
16/04/2025 €98.58 €98.58 €97.96 €97.96 196
15/04/2025 €98.04 €98.13 €98.04 €98.13 12
14/04/2025 €97.35 €97.98 €97.35 €97.50 3,406
11/04/2025 €97.67 €97.78 €97.62 €97.62 4,171
10/04/2025 €98.26 €98.45 €97.69 €97.69 292
09/04/2025 €97.87 €97.87 €97.00 €97.20 4,250
08/04/2025 €97.86 €97.96 €97.86 €97.96 837
07/04/2025 €97.00 €97.64 €97.00 €97.06 4,879
04/04/2025 €97.97 €98.25 €97.59 €98.22 2,830
03/04/2025 €98.50 €98.61 €98.42 €98.47 714
02/04/2025 €98.69 €98.69 €98.62 €98.62 776
01/04/2025 €98.53 €99.06 €98.63 €98.63 0
31/03/2025 €98.53 €98.72 €98.53 €98.72 163
28/03/2025 €98.75 €98.82 €98.75 €98.82 789
27/03/2025 €98.90 €98.92 €98.70 €98.75 0
26/03/2025 €98.90 €98.90 €98.76 €98.76 4,337
25/03/2025 €98.75 €98.89 €98.75 €98.80 3,273
24/03/2025 €98.74 €98.79 €98.74 €98.79 1,926
21/03/2025 €98.80 €98.80 €98.70 €98.70 1,446
20/03/2025 €98.87 €98.92 €98.82 €98.92 7,195
19/03/2025 €98.72 €98.86 €98.72 €98.86 875
18/03/2025 €98.74 €98.84 €98.67 €98.84 1,463
17/03/2025 €98.71 €98.77 €98.66 €98.77 642
14/03/2025 €98.60 €98.60 €98.60 €98.60 383
13/03/2025 €99.34 €99.34 €98.58 €98.58 829
12/03/2025 €98.84 €98.98 €98.84 €98.86 1,321
11/03/2025 €99.07 €99.07 €98.80 €98.89 273
10/03/2025 €99.03 €99.03 €98.93 €99.00 213
07/03/2025 €99.41 €99.41 €98.80 €98.91 4,734
06/03/2025 €98.80 €98.80 €98.80 €98.80 5,663
05/03/2025 €98.81 €99.00 €98.81 €99.00 1,381
04/03/2025 €98.63 €98.63 €98.53 €98.53 1,357
03/03/2025 €98.69 €99.12 €98.68 €98.74 8,110
28/02/2025 €98.53 €98.86 €98.53 €98.53 1,521
27/02/2025 €99.17 €99.17 €98.54 €98.54 846
26/02/2025 €98.68 €98.81 €98.68 €98.81 1,562
25/02/2025 €98.63 €98.63 €98.55 €98.56 2,000
24/02/2025 €98.71 €98.71 €98.66 €98.66 229
21/02/2025 €98.70 €98.82 €98.69 €98.82 5,977
20/02/2025 €98.74 €98.76 €98.63 €98.69 621
19/02/2025 €98.66 €98.68 €98.64 €98.68 1,186
18/02/2025 €98.61 €98.74 €98.61 €98.74 2,656
17/02/2025 €98.56 €98.79 €98.61 €98.66 0
14/02/2025 €98.56 €98.64 €98.56 €98.63 125
13/02/2025 €98.47 €98.70 €98.49 €98.65 0
12/02/2025 €98.47 €98.49 €98.43 €98.49 796
11/02/2025 €98.42 €98.50 €98.37 €98.43 857
10/02/2025 €98.36 €98.39 €98.36 €98.37 95
07/02/2025 €98.44 €98.44 €98.38 €98.42 1,264
06/02/2025 €98.40 €98.51 €98.40 €98.34 144
05/02/2025 €98.34 €98.49 €98.34 €98.50 1,583
04/02/2025 €98.28 €98.50 €98.28 €98.22 1,211
03/02/2025 €98.30 €98.30 €98.11 €98.22 545
31/01/2025 €98.37 €98.46 €98.31 €98.46 1,778
30/01/2025 €98.23 €98.29 €98.22 €98.29 892
29/01/2025 €98.23 €98.27 €98.23 €98.27 1,787
28/01/2025 €98.16 €98.50 €98.16 €98.20 683
27/01/2025 €98.00 €98.11 €97.96 €98.06 912
24/01/2025 €98.02 €98.07 €98.02 €98.07 5
23/01/2025 €98.02 €98.14 €98.01 €98.10 215
22/01/2025 €98.09 €98.13 €98.09 €98.13 1,365
21/01/2025 €98.03 €98.07 €97.87 €98.00 0
20/01/2025 €98.03 €98.34 €98.01 €98.00 2
17/01/2025 €98.02 €98.02 €97.88 €97.88 1,776
16/01/2025 €97.91 €97.92 €97.88 €97.72 358
15/01/2025 €97.84 €97.84 €97.72 €97.72 756
14/01/2025 €97.78 €97.84 €97.77 €97.84 2,087
13/01/2025 €97.70 €97.70 €97.68 €97.68 1,638
10/01/2025 €97.70 €97.75 €97.70 €97.74 2,242

Market data

Select a section