Market data

Select a section

iShares IS $Corp Bnd UCITS EUR Hedged (Dist)

(LQEE)
Sector: n/a
€3.82
€0.02 0.57
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €3.83 €3.83 €3.81 €3.82 117,601
07/11/2024 €3.79 €3.79 €3.76 €3.79 30,606
06/11/2024 €3.77 €3.77 €3.75 €3.76 9,844
05/11/2024 €3.78 €3.78 €3.77 €3.77 72,747
04/11/2024 €3.77 €3.79 €3.77 €3.78 273,134
01/11/2024 €3.78 €3.79 €3.76 €3.76 24,556
31/10/2024 €3.79 €3.79 €3.77 €3.78 17,424
30/10/2024 €3.80 €3.81 €3.79 €3.80 591,496
29/10/2024 €3.78 €3.78 €3.77 €3.77 169,414
28/10/2024 €3.80 €3.80 €3.78 €3.78 84,270
25/10/2024 €3.81 €3.81 €3.80 €3.80 18,367
24/10/2024 €3.80 €3.81 €3.79 €3.79 79,891
23/10/2024 €3.80 €3.80 €3.78 €3.79 35,700
22/10/2024 €3.80 €3.80 €3.79 €3.79 20,716
21/10/2024 €3.84 €3.84 €3.81 €3.81 112,032
18/10/2024 €3.86 €3.86 €3.84 €3.85 20,325
17/10/2024 €3.87 €3.90 €3.85 €3.85 84,580
16/10/2024 €3.87 €3.88 €3.87 €3.88 64,384
15/10/2024 €3.86 €3.86 €3.86 €3.86 105,542
14/10/2024 €3.82 €3.85 €3.82 €3.84 101,148
11/10/2024 €3.86 €3.86 €3.84 €3.85 43,730
10/10/2024 €3.84 €3.85 €3.84 €3.85 76,400
09/10/2024 €3.86 €3.86 €3.85 €3.86 57,326
08/10/2024 €3.88 €3.88 €3.85 €3.85 55,622
07/10/2024 €3.87 €3.87 €3.86 €3.86 50,636
04/10/2024 €3.90 €3.90 €3.87 €3.87 85,412
03/10/2024 €3.92 €3.92 €3.90 €3.91 140,999
02/10/2024 €3.92 €3.93 €3.91 €3.91 84,633
01/10/2024 €3.90 €3.93 €3.90 €3.93 24,550
30/09/2024 €3.93 €3.93 €3.91 €3.91 23,609
27/09/2024 €3.91 €3.92 €3.91 €3.92 123,699
26/09/2024 €3.91 €3.92 €3.90 €3.90 49,371
25/09/2024 €3.93 €3.93 €3.91 €3.91 88,405
24/09/2024 €3.91 €3.92 €3.90 €3.92 155,096
23/09/2024 €3.92 €3.93 €3.92 €3.92 136,726
20/09/2024 €3.93 €3.93 €3.92 €3.91 100,299
19/09/2024 €3.95 €3.95 €3.92 €3.93 44,077
18/09/2024 €3.96 €3.96 €3.93 €3.93 51,379
17/09/2024 €3.92 €3.95 €3.92 €3.94 116,549
16/09/2024 €3.91 €3.94 €3.91 €3.93 66,765
13/09/2024 €3.92 €3.92 €3.92 €3.90 11,719
12/09/2024 €3.91 €3.92 €3.90 €3.96 360,179
11/09/2024 €3.97 €3.97 €3.95 €3.95 17,269
10/09/2024 €3.94 €3.96 €3.94 €3.95 51,063
09/09/2024 €3.93 €3.94 €3.93 €3.94 18,941
06/09/2024 €3.95 €3.96 €3.93 €3.95 30,329
05/09/2024 €3.92 €3.93 €3.92 €3.92 39,699
04/09/2024 €3.87 €3.91 €3.87 €3.91 69,634
03/09/2024 €3.89 €3.91 €3.89 €3.90 9,800
02/09/2024 €3.90 €3.90 €3.88 €3.90 12,501
30/08/2024 €3.90 €3.90 €3.90 €3.90 33,369
29/08/2024 €3.91 €3.91 €3.89 €3.89 106,462
28/08/2024 €3.91 €3.92 €3.90 €3.91 33,728
27/08/2024 €3.92 €3.92 €3.90 €3.90 86,526
26/08/2024 €3.92 €3.92 €3.90 €3.90 50,799
23/08/2024 €3.92 €3.92 €3.90 €3.90 50,799
22/08/2024 €3.92 €3.92 €3.90 €3.90 50,799
21/08/2024 €3.90 €3.92 €3.90 €3.91 351,726
20/08/2024 €3.90 €3.90 €3.89 €3.90 158,737
19/08/2024 €3.90 €3.90 €3.89 €3.88 37,911
16/08/2024 €3.88 €3.89 €3.88 €3.88 19,730
15/08/2024 €3.89 €3.89 €3.87 €3.87 324,497
14/08/2024 €3.87 €3.89 €3.87 €3.89 29,390
13/08/2024 €3.85 €3.86 €3.84 €3.86 22,625
12/08/2024 €3.84 €3.84 €3.84 €3.84 29,954
09/08/2024 €3.83 €3.84 €3.83 €3.84 57,294
08/08/2024 €3.83 €3.83 €3.81 €3.82 243,731
07/08/2024 €3.86 €3.86 €3.83 €3.84 44,470
06/08/2024 €3.82 €3.85 €3.82 €3.85 266,688
05/08/2024 €3.86 €3.88 €3.85 €3.85 73,939
02/08/2024 €3.84 €3.87 €3.84 €3.86 57,321
01/08/2024 €3.83 €3.85 €3.83 €3.83 53,399
31/07/2024 €3.81 €3.82 €3.81 €3.82 59,741
30/07/2024 €3.80 €3.80 €3.79 €3.79 96,552
29/07/2024 €3.80 €3.81 €3.79 €3.79 33,084
26/07/2024 €3.76 €3.78 €3.76 €3.77 5,656
25/07/2024 €3.78 €3.78 €3.77 €3.77 79,544
24/07/2024 €3.78 €3.79 €3.78 €3.78 14,048
23/07/2024 €3.79 €3.79 €3.79 €3.79 3,681
22/07/2024 €3.81 €3.81 €3.79 €3.79 9,741
19/07/2024 €3.79 €3.80 €3.79 €3.79 7,190
18/07/2024 €3.81 €3.81 €3.80 €3.81 37,261
17/07/2024 €3.81 €3.81 €3.80 €3.81 102,901
16/07/2024 €3.80 €3.81 €3.80 €3.81 57,387
15/07/2024 €3.80 €3.80 €3.80 €3.80 8,378
12/07/2024 €3.78 €3.80 €3.78 €3.80 478,873
11/07/2024 €3.78 €3.81 €3.78 €3.80 167,508
10/07/2024 €3.78 €3.78 €3.77 €3.77 13,980
09/07/2024 €3.77 €3.78 €3.76 €3.76 41,857
08/07/2024 €3.78 €3.78 €3.77 €3.78 35,843
05/07/2024 €3.75 €3.78 €3.75 €3.78 45,365
04/07/2024 €3.76 €3.76 €3.75 €3.75 19,216
03/07/2024 €3.73 €3.76 €3.73 €3.76 49,793
02/07/2024 €3.73 €3.73 €3.71 €3.72 187,517
01/07/2024 €3.71 €3.73 €3.71 €3.71 89,188
28/06/2024 €3.76 €3.77 €3.75 €3.75 27,707
27/06/2024 €3.74 €3.76 €3.74 €3.76 98,650
26/06/2024 €3.76 €3.76 €3.74 €3.74 56,919
25/06/2024 €3.77 €3.78 €3.77 €3.77 253,812
24/06/2024 €3.77 €3.78 €3.77 €3.77 17,305
21/06/2024 €3.77 €3.77 €3.76 €3.76 9,657
20/06/2024 €3.77 €3.77 €3.76 €3.76 23,092
19/06/2024 €3.77 €3.78 €3.77 €3.78 1,224
18/06/2024 €3.75 €3.77 €3.75 €3.77 11,639
17/06/2024 €3.77 €3.77 €3.76 €3.76 37,202
14/06/2024 €3.78 €3.79 €3.78 €3.78 162,918
13/06/2024 €3.77 €3.78 €3.76 €3.77 52,753
12/06/2024 €3.78 €3.84 €3.78 €3.82 191,677
11/06/2024 €3.78 €3.78 €3.76 €3.77 31,589
10/06/2024 €3.77 €3.77 €3.76 €3.77 30,299
07/06/2024 €3.81 €3.81 €3.78 €3.78 42,032
06/06/2024 €3.82 €3.82 €3.80 €3.81 20,103
05/06/2024 €3.80 €3.82 €3.80 €3.81 82,047
04/06/2024 €3.79 €3.80 €3.79 €3.80 197,526
03/06/2024 €3.77 €3.79 €3.76 €3.79 62,088
31/05/2024 €3.74 €3.77 €3.74 €3.76 41,339
30/05/2024 €3.73 €3.75 €3.72 €3.74 16,730
29/05/2024 €3.73 €3.73 €3.72 €3.72 30,424
28/05/2024 €3.74 €3.77 €3.74 €3.76 50,681
27/05/2024 €3.76 €3.77 €3.75 €3.76 308,849
24/05/2024 €3.76 €3.77 €3.75 €3.76 308,849
23/05/2024 €3.77 €3.78 €3.75 €3.75 9,206
22/05/2024 €3.77 €3.78 €3.76 €3.77 234,403
21/05/2024 €3.77 €3.78 €3.77 €3.78 98,730
20/05/2024 €3.77 €3.78 €3.77 €3.77 32,927
17/05/2024 €3.78 €3.78 €3.77 €3.77 43,754
16/05/2024 €3.79 €3.80 €3.78 €3.79 42,521
15/05/2024 €3.76 €3.79 €3.76 €3.79 7,768
14/05/2024 €3.75 €3.75 €3.74 €3.75 10,241
13/05/2024 €3.75 €3.75 €3.74 €3.75 32,099
10/05/2024 €3.76 €3.76 €3.74 €3.74 771,947

Market data

Select a section