iShares € Corp Bond 1-5yr UCITS ETF EUR (Dist) (IE15.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

105.83

-0.03

(-0.02%)

At close: 03:45PM BST

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	105.85	105.90	105.85	105.83	105.83	5,774
Jun 27, 2024	105.72	105.83	105.72	105.86	105.86	2,468
Jun 26, 2024	105.76	105.81	105.76	105.81	105.81	174
Jun 25, 2024	105.77	105.92	105.76	105.86	105.86	9,620
Jun 24, 2024	105.78	105.84	105.78	105.82	105.82	912
Jun 21, 2024	105.86	105.86	105.86	105.79	105.79	454
Jun 20, 2024	105.65	105.70	105.65	105.70	105.70	628
Jun 19, 2024	105.71	105.71	105.71	105.70	105.70	-
Jun 18, 2024	105.61	105.64	105.61	105.69	105.69	68
Jun 17, 2024	105.70	105.72	105.53	105.57	105.57	1,421
Jun 14, 2024	106.42	106.42	105.59	105.59	105.59	4,082
Jun 13, 2024	105.52	105.59	105.46	105.59	105.59	736
Jun 12, 2024	105.46	105.46	105.46	105.56	105.56	2
Jun 11, 2024	105.20	105.24	105.19	105.26	105.26	1,424
Jun 10, 2024	105.25	105.25	105.12	105.15	105.15	4,495
Jun 07, 2024	105.33	105.39	105.18	105.24	105.24	10,114
Jun 06, 2024	105.31	105.51	105.31	105.33	105.33	618
Jun 05, 2024	105.41	105.44	105.39	105.50	105.50	524
Jun 04, 2024	104.91	105.52	104.91	105.45	105.45	27,937
Jun 03, 2024	105.27	105.39	105.18	105.35	105.35	7,282
May 31, 2024	105.16	105.18	105.16	105.19	105.19	2,434
May 30, 2024	104.62	105.22	104.62	105.19	105.19	22,538
May 29, 2024	105.21	105.21	105.08	105.09	105.09	24,690
May 28, 2024	104.83	105.32	104.83	105.21	105.21	837
May 24, 2024	105.17	105.20	105.07	105.11	105.11	1,258
May 23, 2024	105.30	105.30	105.15	105.11	105.11	4,841
May 22, 2024	105.17	105.23	105.17	105.28	105.28	1,389
May 21, 2024	105.34	105.35	105.29	105.33	105.33	24,865
May 20, 2024	105.29	105.31	105.20	105.25	105.25	2,142
May 17, 2024	105.25	105.32	105.21	105.22	105.22	2,809
May 16, 2024	105.42	105.53	105.37	105.38	105.38	5,036
May 15, 2024	105.25	105.43	105.19	105.38	105.38	453,483
May 14, 2024	105.19	105.20	105.05	105.10	105.10	24,855
May 13, 2024	105.12	105.23	105.11	105.18	105.18	26,087
May 10, 2024	105.36	105.36	105.18	105.17	105.17	20,599
May 09, 2024	105.28	105.28	105.15	105.21	105.21	5,136
May 08, 2024	105.36	105.36	105.25	105.29	105.29	1,269
May 07, 2024	105.01	105.45	105.01	105.36	105.36	5,692
May 03, 2024	105.00	105.34	105.00	105.21	105.21	3,866
May 02, 2024	104.99	105.00	104.95	104.96	104.96	831
May 01, 2024	104.94	104.94	104.94	104.82	104.82	34
Apr 30, 2024	104.90	104.95	104.76	104.76	104.76	794
Apr 29, 2024	105.07	105.08	104.93	104.99	104.99	10,354
Apr 26, 2024	104.87	104.91	104.79	104.85	104.85	107,270
Apr 25, 2024	104.87	104.97	104.70	104.73	104.73	29,791
Apr 24, 2024	105.25	105.25	104.83	104.87	104.87	21,921
Apr 23, 2024	105.07	105.11	105.00	105.07	105.07	5,390
Apr 22, 2024	104.60	105.09	104.60	105.01	105.01	28,063
Apr 19, 2024	104.82	104.92	104.81	104.84	104.84	1,026
Apr 18, 2024	104.84	104.90	104.84	104.89	104.89	115
Apr 17, 2024	104.92	104.92	104.92	104.91	104.91	55
Apr 16, 2024	104.93	104.93	104.82	104.85	104.85	4,558
Apr 15, 2024	105.18	105.18	105.07	105.04	105.04	14,391
Apr 12, 2024	104.96	105.27	104.96	105.25	105.25	26,615
Apr 11, 2024	105.04	105.07	104.99	104.97	104.97	4,276
Apr 10, 2024	105.39	105.42	105.14	105.09	105.09	3,730
Apr 09, 2024	105.18	105.34	105.18	105.31	105.31	13,479
Apr 08, 2024	105.48	105.48	105.21	105.21	105.21	2,229
Apr 05, 2024	105.41	105.42	105.25	105.33	105.33	14,650
Apr 04, 2024	105.32	105.43	105.29	105.38	105.38	2,907
Apr 03, 2024	105.21	105.30	105.21	105.31	105.31	8,035
Apr 02, 2024	105.71	105.71	105.17	105.25	105.25	3,824
Mar 28, 2024	105.48	105.48	105.14	105.28	105.28	8,765
Mar 27, 2024	105.17	105.23	105.17	105.22	105.22	437
Mar 26, 2024	104.88	105.09	104.88	105.06	105.06	833
Mar 25, 2024	105.01	105.01	104.94	104.96	104.96	12,322
Mar 22, 2024	105.11	105.16	105.07	105.14	105.14	2,058
Mar 21, 2024	105.02	105.02	104.91	105.04	105.04	31,310
Mar 20, 2024	104.80	104.85	104.80	104.84	104.84	240
Mar 19, 2024	104.80	104.88	104.70	104.86	104.86	713
Mar 18, 2024	105.02	105.02	104.66	104.75	104.75	3,678
Mar 15, 2024	104.89	104.91	104.70	104.76	104.76	6,515
Mar 14, 2024	105.10	105.10	104.83	104.90	104.90	22,966
Mar 13, 2024	105.02	105.02	104.94	104.96	104.96	5,264
Mar 12, 2024	104.93	105.03	104.92	105.01	105.01	10,549
Mar 11, 2024	105.19	105.19	104.87	104.96	104.96	1,731
Mar 08, 2024	104.86	105.01	104.86	105.01	105.01	2,418
Mar 07, 2024	104.55	104.95	104.55	104.82	104.82	1,267
Mar 06, 2024	104.31	104.59	104.31	104.57	104.57	1,645
Mar 05, 2024	104.46	104.65	104.46	104.60	104.60	1,065
Mar 04, 2024	104.47	104.71	104.41	104.45	104.45	11,055
Mar 01, 2024	104.30	104.50	104.30	104.44	104.44	290,531
Feb 29, 2024	104.24	104.39	104.10	104.36	104.36	11,370
Feb 28, 2024	104.33	104.34	104.33	104.27	104.27	-
Feb 27, 2024	104.39	104.42	104.30	104.33	104.33	5,416
Feb 26, 2024	104.44	104.44	104.41	104.36	104.36	1,471
Feb 23, 2024	104.52	104.52	104.52	104.52	104.52	-
Feb 22, 2024	104.29	104.40	104.29	104.38	104.38	7,224
Feb 21, 2024	104.36	104.51	104.33	104.33	104.33	9,759
Feb 20, 2024	104.47	104.52	104.44	104.49	104.49	2,813
Feb 19, 2024	104.34	104.40	104.33	104.38	104.38	15,153
Feb 16, 2024	104.38	104.47	104.20	104.33	104.33	38,052
Feb 15, 2024	104.58	104.58	104.50	104.47	104.47	1,401
Feb 14, 2024	104.38	104.41	104.35	104.40	104.40	67
Feb 13, 2024	104.46	104.48	104.25	104.25	104.25	2,594
Feb 12, 2024	104.52	104.52	104.41	104.42	104.42	4,388
Feb 09, 2024	104.37	104.45	104.33	104.36	104.36	7,180
Feb 08, 2024	104.56	104.57	104.37	104.37	104.37	22,418
Feb 07, 2024	104.47	104.58	104.43	104.53	104.53	4,937
Feb 06, 2024	104.56	104.58	104.47	104.57	104.57	10,820
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7315+0.0014(+0.20%)

CRUDE OIL81.59+0.05(+0.06%)

Bitcoin CAD85,509.75+2,293.13(+2.76%)

iShares € Corp Bond 1-5yr UCITS ETF EUR (Dist) (IE15.L)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7315
+0.0014(+0.20%)

CRUDE OIL
81.59
+0.05(+0.06%)

Bitcoin CAD
85,509.75
+2,293.13(+2.76%)