Canada markets close in 4 hours 45 minutes

iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) (CRPH.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
84.95+0.21 (+0.25%)
As of 08:04AM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202484.9584.9584.9584.9584.95-
May 09, 202484.6984.8584.8584.7484.74-
May 08, 202485.0384.8384.6984.8984.895,301
May 07, 202485.1185.2285.1385.1185.1113,397
May 03, 202484.3884.3884.3884.3884.38-
May 02, 202484.1584.2384.0883.9683.96206
May 01, 202484.2384.2384.2384.2384.23-
Apr 30, 202484.2983.9083.8884.2384.23162
Apr 29, 202484.1884.1784.0084.1884.181,245
Apr 26, 202483.8783.8783.8783.8783.87-
Apr 25, 202483.8283.5083.5084.0484.04-
Apr 24, 202484.0883.9983.7884.1484.1498,547
Apr 23, 202484.1584.3784.1284.2084.203
Apr 22, 202483.6184.3084.1783.7283.7211
Apr 19, 202484.1383.9383.9384.0584.051,591
Apr 18, 202484.0684.0683.8983.9683.9616,147
Apr 17, 202485.2285.2285.2285.2285.22-
Apr 16, 202485.3685.0985.0985.2585.2510
Apr 15, 202485.9985.9985.9985.9985.99-
Apr 12, 202485.9686.1286.1286.0086.003
Apr 11, 202486.3186.0186.0185.9785.978
Apr 10, 202486.6986.2986.2986.7186.71285
Apr 09, 202486.4086.6986.6786.6486.6417,163
Apr 08, 202486.4486.4386.4086.3586.3529
Apr 05, 202486.8586.8586.8586.8586.85-
Apr 04, 202486.8186.9186.6686.7886.781,133
Apr 03, 202486.7186.3986.3986.6886.684
Apr 02, 202486.6786.6786.6786.6786.67-
Mar 28, 202487.2287.2287.2287.2287.22-
Mar 27, 202487.0487.0087.0086.9986.9972
Mar 26, 202486.8286.8286.8286.8286.82-
Mar 25, 202487.0987.0987.0987.0987.09-
Mar 22, 202486.8586.9586.9586.8686.862
Mar 21, 202486.4387.1887.1886.8886.88394
Mar 20, 202486.6986.7486.6086.6686.661
Mar 19, 202486.4486.3786.3786.4686.4617
Mar 18, 202486.7186.5886.5886.5786.57-
Mar 15, 202486.6286.6086.6086.5186.51150
Mar 14, 202487.2286.9286.9286.9486.945,459
Mar 13, 202487.1387.1387.1387.1387.13-
Mar 12, 202487.4587.2887.2887.2487.24163
Mar 11, 202487.1587.1987.1987.1887.1830
Mar 08, 202487.1487.2687.2687.1187.11-
Mar 07, 202486.8386.8386.8386.8386.83-
Mar 06, 202486.7586.7286.6786.7186.71345,893
Mar 05, 202486.5486.8586.5386.6086.60466
Mar 04, 202486.6186.4986.4986.5486.54644
Mar 01, 202486.2386.2786.2286.2486.24505
Feb 29, 202486.2786.0286.0286.0386.0392
Feb 28, 202486.3386.3386.3386.3386.33-
Feb 27, 202486.3286.3286.2986.3286.324,543
Feb 26, 202486.5186.5386.3486.5486.544,632
Feb 23, 202486.2086.4886.2586.1886.185,691
Feb 22, 202486.3486.3486.3286.2386.235,709
Feb 21, 202486.4186.5286.5186.4086.4042
Feb 20, 202486.0486.0486.0486.0486.04-
Feb 19, 202486.1586.1586.1586.1586.15-
Feb 16, 202486.1786.1386.1386.1786.17-
Feb 15, 202486.4086.4086.4086.4086.40-
Feb 14, 202486.0886.0686.0186.0686.06-
Feb 13, 202486.6486.6486.6486.6486.64-
Feb 12, 202486.4686.4686.4686.4686.46-
Feb 09, 202486.4786.4786.4786.4586.4558
Feb 08, 202486.7686.7686.7686.7686.76-
Feb 07, 202486.8686.9986.7686.8986.891
Feb 06, 202486.8086.8386.8386.7286.721,457
Feb 05, 202487.1487.2186.6286.9686.9614,572
Feb 02, 202487.5687.7187.7187.6087.60-
Feb 01, 202487.2487.2487.2487.2487.24-
Jan 31, 202487.1587.1587.1587.1587.15-
Jan 30, 202487.0087.0686.8786.9786.9771
Jan 29, 202486.9286.8586.8386.8486.84210
Jan 26, 202486.6486.8286.6786.7486.741,310
Jan 25, 202486.4186.4186.4186.4186.41-
Jan 24, 202486.6286.6486.5786.6086.60639
Jan 23, 202486.6486.5786.4586.5686.5685
Jan 22, 202486.5486.5486.5486.5486.54-
Jan 19, 202486.2986.4586.4586.3986.3956,000
Jan 18, 202486.5486.5486.5486.5486.54-
Jan 17, 202486.4786.4786.4786.4786.47-
Jan 16, 202486.9686.9686.9686.9686.96-
Jan 15, 202487.1187.1187.1187.1187.11-
Jan 12, 202486.8886.9986.9987.0387.034
Jan 11, 202486.9386.9386.9386.9386.93-
Jan 10, 202486.8186.8186.8186.8186.81-
Jan 09, 202486.7486.7186.5886.6986.6911,294
Jan 08, 202486.5486.3186.3186.3986.392,104
Jan 05, 202486.6086.3986.3986.6186.6120
Jan 04, 202486.9686.9686.9686.9686.96-
Jan 03, 202486.9286.9186.9186.8886.885,515
Jan 02, 202487.1987.1987.1987.0987.0916
Dec 29, 202387.7587.5287.5287.7687.763,380
Dec 28, 202387.7887.7887.7887.7887.78-
Dec 27, 202387.5487.5487.5487.5487.54-
Dec 22, 202387.4787.4787.3987.4087.40533
Dec 21, 202387.1587.5387.3187.3287.321,064
Dec 20, 202387.0787.2087.2087.2687.2613
Dec 19, 202387.1487.1487.1487.1487.14-
Dec 18, 202387.2087.2087.2087.2087.20-
Dec 15, 202387.3287.2287.2287.0887.088,283
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...