iShares $ Corp Bond ESG UCITS ETF (36BA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.0163 | 4.0178 | 3.9971 | 3.9971 | 3.9971 | - |
| Apr 23, 2024 | 4.0001 | 4.0258 | 4.0001 | 4.0163 | 4.0163 | - |
| Apr 22, 2024 | 4.0056 | 4.0062 | 3.9987 | 4.0001 | 4.0001 | - |
| Apr 19, 2024 | 4.0116 | 4.0116 | 4.0016 | 4.0016 | 4.0016 | - |
| Apr 18, 2024 | 4.0135 | 4.0157 | 3.9942 | 3.9942 | 3.9942 | - |
| Apr 17, 2024 | 3.9817 | 4.0068 | 3.9817 | 3.9946 | 3.9946 | - |
| Apr 16, 2024 | 3.9980 | 3.9982 | 3.9817 | 3.9817 | 3.9817 | - |
| Apr 15, 2024 | 4.0291 | 4.0349 | 3.9989 | 3.9989 | 3.9989 | - |
| Apr 12, 2024 | 4.0152 | 4.0439 | 4.0152 | 4.0291 | 4.0291 | - |
| Apr 11, 2024 | 4.0412 | 4.0415 | 4.0155 | 4.0155 | 4.0155 | - |
| Apr 10, 2024 | 4.0841 | 4.0869 | 4.0412 | 4.0412 | 4.0412 | - |
| Apr 09, 2024 | 4.0751 | 4.0839 | 4.0733 | 4.0738 | 4.0738 | - |
| Apr 08, 2024 | 4.0712 | 4.0712 | 4.0584 | 4.0584 | 4.0584 | - |
| Apr 05, 2024 | 4.0751 | 4.0835 | 4.0631 | 4.0644 | 4.0644 | - |
| Apr 04, 2024 | 4.0657 | 4.0863 | 4.0657 | 4.0751 | 4.0751 | - |
| Apr 03, 2024 | 4.0609 | 4.0735 | 4.0609 | 4.0657 | 4.0657 | - |
| Apr 02, 2024 | 4.1126 | 4.1126 | 4.0609 | 4.0609 | 4.0609 | - |
| Mar 28, 2024 | 4.0998 | 4.1211 | 4.0998 | 4.1126 | 4.1126 | - |
| Mar 27, 2024 | 4.0973 | 4.1097 | 4.0963 | 4.0998 | 4.0998 | - |
| Mar 26, 2024 | 4.0909 | 4.1032 | 4.0839 | 4.0839 | 4.0839 | - |
| Mar 25, 2024 | 4.1003 | 4.1084 | 4.0909 | 4.0909 | 4.0909 | - |
| Mar 22, 2024 | 4.1023 | 4.1117 | 4.1003 | 4.1003 | 4.1003 | - |
| Mar 21, 2024 | 4.1019 | 4.1078 | 4.0919 | 4.0919 | 4.0919 | - |
| Mar 20, 2024 | 4.0872 | 4.0872 | 4.0748 | 4.0748 | 4.0748 | - |
| Mar 19, 2024 | 4.0728 | 4.0788 | 4.0717 | 4.0788 | 4.0788 | - |
| Mar 18, 2024 | 4.0701 | 4.0827 | 4.0661 | 4.0661 | 4.0661 | - |
| Mar 15, 2024 | 4.0731 | 4.0860 | 4.0731 | 4.0781 | 4.0781 | - |
| Mar 14, 2024 | 4.1005 | 4.1054 | 4.0808 | 4.0808 | 4.0808 | - |
| Mar 13, 2024 | 4.1088 | 4.1088 | 4.1047 | 4.1047 | 4.1047 | - |
| Mar 12, 2024 | 4.1188 | 4.1201 | 4.1083 | 4.1083 | 4.1083 | - |
| Mar 11, 2024 | 4.1076 | 4.1223 | 4.1076 | 4.1201 | 4.1201 | - |
| Mar 08, 2024 | 4.1025 | 4.1205 | 4.1025 | 4.1205 | 4.1205 | - |
| Mar 07, 2024 | 4.1093 | 4.1174 | 4.1031 | 4.1174 | 4.1174 | - |
| Mar 06, 2024 | 4.0920 | 4.1035 | 4.0920 | 4.1035 | 4.1035 | - |
| Mar 05, 2024 | 4.0856 | 4.0993 | 4.0856 | 4.0993 | 4.0993 | - |
| Mar 04, 2024 | 4.0663 | 4.0817 | 4.0663 | 4.0817 | 4.0817 | - |
| Mar 01, 2024 | 4.0664 | 4.0664 | 4.0664 | 4.0664 | 4.0664 | - |
| Feb 29, 2024 | 4.0544 | 4.0544 | 4.0533 | 4.0533 | 4.0533 | - |
| Feb 28, 2024 | 4.0591 | 4.0662 | 4.0589 | 4.0589 | 4.0589 | - |
| Feb 27, 2024 | 4.0590 | 4.0686 | 4.0590 | 4.0686 | 4.0686 | - |
| Feb 26, 2024 | 4.0678 | 4.0796 | 4.0678 | 4.0724 | 4.0724 | - |
| Feb 23, 2024 | 4.0602 | 4.0627 | 4.0602 | 4.0606 | 4.0606 | - |
| Feb 22, 2024 | 4.0596 | 4.0659 | 4.0596 | 4.0659 | 4.0659 | - |
| Feb 21, 2024 | 4.0634 | 4.0727 | 4.0634 | 4.0727 | 4.0727 | - |
| Feb 20, 2024 | 4.0463 | 4.0676 | 4.0463 | 4.0676 | 4.0676 | - |
| Feb 19, 2024 | 4.0482 | 4.0550 | 4.0482 | 4.0550 | 4.0550 | - |
| Feb 16, 2024 | 4.0587 | 4.0657 | 4.0587 | 4.0657 | 4.0657 | - |
| Feb 15, 2024 | 4.0482 | 4.0754 | 4.0482 | 4.0698 | 4.0698 | - |
| Feb 14, 2024 | 4.0500 | 4.0542 | 4.0500 | 4.0531 | 4.0531 | - |
| Feb 13, 2024 | 4.0722 | 4.0722 | 4.0499 | 4.0522 | 4.0522 | - |
| Feb 12, 2024 | 4.0722 | 4.0752 | 4.0722 | 4.0752 | 4.0752 | - |
| Feb 09, 2024 | 4.0799 | 4.0813 | 4.0799 | 4.0813 | 4.0813 | - |
| Feb 08, 2024 | 4.0969 | 4.1008 | 4.0969 | 4.1008 | 4.1008 | - |
| Feb 07, 2024 | 4.0988 | 4.1100 | 4.0988 | 4.1051 | 4.1051 | - |
| Feb 06, 2024 | 4.0808 | 4.1003 | 4.0808 | 4.1003 | 4.1003 | - |
| Feb 05, 2024 | 4.1092 | 4.1092 | 4.0882 | 4.0882 | 4.0882 | - |
| Feb 02, 2024 | 4.1511 | 4.1574 | 4.1511 | 4.1574 | 4.1574 | - |
| Feb 01, 2024 | 4.1281 | 4.1496 | 4.1281 | 4.1496 | 4.1496 | - |
| Jan 31, 2024 | 4.1059 | 4.1392 | 4.1059 | 4.1379 | 4.1379 | - |
| Jan 30, 2024 | 4.1019 | 4.1095 | 4.1019 | 4.1095 | 4.1095 | - |
| Jan 29, 2024 | 4.1002 | 4.1084 | 4.1002 | 4.1075 | 4.1075 | - |
| Jan 26, 2024 | 4.0956 | 4.1062 | 4.0956 | 4.1002 | 4.1002 | - |
| Jan 25, 2024 | 4.0885 | 4.1064 | 4.0885 | 4.0960 | 4.0960 | - |
| Jan 24, 2024 | 4.0813 | 4.1025 | 4.0813 | 4.1025 | 4.1025 | - |
| Jan 23, 2024 | 4.0985 | 4.1012 | 4.0981 | 4.0981 | 4.0981 | - |
| Jan 22, 2024 | 4.0792 | 4.0792 | 4.0792 | 4.0792 | 4.0792 | - |
| Jan 19, 2024 | 4.0915 | 4.0976 | 4.0915 | 4.0976 | 4.0976 | - |
| Jan 18, 2024 | 4.0899 | 4.0942 | 4.0899 | 4.0942 | 4.0942 | - |
| Jan 17, 2024 | 4.1117 | 4.1125 | 4.1056 | 4.1056 | 4.1056 | - |
| Jan 16, 2024 | 4.1300 | 4.1300 | 4.1242 | 4.1242 | 4.1242 | - |
| Jan 15, 2024 | 4.1355 | 4.1397 | 4.1300 | 4.1300 | 4.1300 | - |
| Jan 12, 2024 | 4.1024 | 4.1482 | 4.1024 | 4.1482 | 4.1482 | - |
| Jan 11, 2024 | 4.1118 | 4.1285 | 4.1118 | 4.1285 | 4.1285 | - |
| Jan 10, 2024 | 4.1014 | 4.1251 | 4.1014 | 4.1251 | 4.1251 | - |
| Jan 09, 2024 | 4.1021 | 4.1021 | 4.1011 | 4.1014 | 4.1014 | - |
| Jan 08, 2024 | 4.0940 | 4.0967 | 4.0940 | 4.0967 | 4.0967 | - |
| Jan 05, 2024 | 4.0922 | 4.1052 | 4.0922 | 4.1052 | 4.1052 | - |
| Jan 04, 2024 | 4.0946 | 4.1156 | 4.0909 | 4.0909 | 4.0909 | - |
| Jan 03, 2024 | 4.1160 | 4.1160 | 4.1126 | 4.1126 | 4.1126 | - |
| Jan 02, 2024 | 4.1220 | 4.1237 | 4.1220 | 4.1237 | 4.1237 | - |
| Dec 29, 2023 | 4.1518 | 4.1518 | 4.1518 | 4.1518 | 4.1518 | - |
| Dec 28, 2023 | 4.1561 | 4.1617 | 4.1518 | 4.1518 | 4.1518 | - |
| Dec 27, 2023 | 4.1211 | 4.1455 | 4.1211 | 4.1455 | 4.1455 | - |
| Dec 22, 2023 | 4.1318 | 4.1469 | 4.1238 | 4.1238 | 4.1238 | - |
| Dec 21, 2023 | 4.1137 | 4.1473 | 4.1137 | 4.1318 | 4.1318 | - |
| Dec 20, 2023 | 4.1236 | 4.1348 | 4.1137 | 4.1137 | 4.1137 | - |
| Dec 19, 2023 | 4.1174 | 4.1313 | 4.1174 | 4.1313 | 4.1313 | - |
| Dec 18, 2023 | 4.1279 | 4.1331 | 4.1224 | 4.1224 | 4.1224 | - |
| Dec 15, 2023 | 4.1352 | 4.1385 | 4.1279 | 4.1279 | 4.1279 | - |
| Dec 14, 2023 | 4.0522 | 4.1344 | 4.0522 | 4.1344 | 4.1344 | - |
| Dec 13, 2023 | 4.0292 | 4.0554 | 4.0292 | 4.0554 | 4.0554 | - |
| Dec 12, 2023 | 4.0388 | 4.0410 | 4.0358 | 4.0358 | 4.0358 | - |
| Dec 11, 2023 | 4.0229 | 4.0275 | 4.0229 | 4.0275 | 4.0275 | - |
| Dec 08, 2023 | 4.0429 | 4.0429 | 4.0429 | 4.0429 | 4.0429 | - |
| Dec 07, 2023 | 4.0409 | 4.0409 | 4.0409 | 4.0409 | 4.0409 | - |
| Dec 06, 2023 | 4.0281 | 4.0281 | 4.0281 | 4.0281 | 4.0281 | - |
| Dec 05, 2023 | 4.0052 | 4.0281 | 4.0052 | 4.0281 | 4.0281 | - |
| Dec 04, 2023 | 4.0173 | 4.0209 | 4.0110 | 4.0110 | 4.0110 | - |
| Dec 01, 2023 | 3.9942 | 4.0028 | 3.9942 | 4.0028 | 4.0028 | - |
| Nov 30, 2023 | 3.9905 | 4.0030 | 3.9880 | 3.9880 | 3.9880 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.