iShares $ Corp Bond ESG UCITS ETF (36BA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 4.0236 | 4.0467 | 4.0137 | 4.0467 | 4.0467 | 120,491 |
| 04 July 2024 | 4.0236 | 4.0245 | 4.0108 | 4.0172 | 4.0172 | 304,478 |
| 03 July 2024 | 4.0109 | 4.0246 | 3.9979 | 4.0236 | 4.0236 | 107,338 |
| 02 July 2024 | 3.9846 | 3.9975 | 3.9841 | 3.9975 | 3.9975 | 1,087,405 |
| 01 July 2024 | 4.0174 | 4.0174 | 3.9839 | 3.9845 | 3.9845 | 53,980 |
| 28 June 2024 | 4.0147 | 4.0237 | 4.0138 | 4.0231 | 4.0231 | 99,468 |
| 27 June 2024 | 4.0045 | 4.0281 | 4.0045 | 4.0281 | 4.0281 | 53,606 |
| 26 June 2024 | 4.0340 | 4.0340 | 4.0081 | 4.0163 | 4.0163 | 39,453 |
| 25 June 2024 | 4.0336 | 4.0435 | 4.0281 | 4.0332 | 4.0332 | 204,588 |
| 24 June 2024 | 4.0381 | 4.0400 | 4.0252 | 4.0400 | 4.0400 | 41,816 |
| 21 June 2024 | 4.0296 | 4.0394 | 4.0243 | 4.0289 | 4.0289 | 84,334 |
| 20 June 2024 | 4.0335 | 4.0409 | 4.0230 | 4.0283 | 4.0283 | 226,000 |
| 19 June 2024 | 4.0411 | 4.0432 | 4.0312 | 4.0432 | 4.0432 | 91,104 |
| 18 June 2024 | 4.0241 | 4.0342 | 4.0181 | 4.0304 | 4.0304 | 17,574 |
| 17 June 2024 | 4.0440 | 4.0440 | 4.0218 | 4.0218 | 4.0218 | 84,661 |
| 14 June 2024 | 4.0394 | 4.0482 | 4.0348 | 4.0353 | 4.0353 | 85,515 |
| 13 June 2024 | 4.0222 | 4.0411 | 4.0222 | 4.0336 | 4.0336 | 200,457 |
| 12 June 2024 | 4.0022 | 4.0423 | 3.9993 | 4.0423 | 4.0423 | 85,647 |
| 11 June 2024 | 3.9895 | 3.9968 | 3.9860 | 3.9860 | 3.9860 | 222,732 |
| 10 June 2024 | 3.9906 | 3.9942 | 3.9840 | 3.9912 | 3.9912 | 103,144 |
| 07 June 2024 | 4.0229 | 4.0272 | 3.9966 | 4.0077 | 4.0077 | 89,004 |
| 06 June 2024 | 4.0244 | 4.0297 | 4.0187 | 4.0208 | 4.0208 | 189,445 |
| 05 June 2024 | 4.0072 | 4.0303 | 4.0072 | 4.0303 | 4.0303 | 272,589 |
| 04 June 2024 | 4.0025 | 4.0150 | 3.9954 | 4.0145 | 4.0145 | 116,289 |
| 03 June 2024 | 3.9947 | 4.0046 | 3.9885 | 3.9991 | 3.9991 | 81,408 |
| 31 May 2024 | 3.9732 | 3.9853 | 3.9623 | 3.9838 | 3.9838 | 304,562 |
| 30 May 2024 | 3.9546 | 3.9736 | 3.9519 | 3.9736 | 3.9736 | 206,788 |
| 29 May 2024 | 3.9571 | 3.9608 | 3.9489 | 3.9495 | 3.9495 | 54,776 |
| 28 May 2024 | 3.9834 | 3.9882 | 3.9740 | 3.9784 | 3.9784 | 71,239 |
| 27 May 2024 | 3.9913 | 3.9913 | 3.9797 | 3.9846 | 3.9846 | 34,292 |
| 24 May 2024 | 3.9769 | 3.9873 | 3.9738 | 3.9866 | 3.9866 | 283,090 |
| 23 May 2024 | 3.9905 | 3.9986 | 3.9781 | 3.9781 | 3.9781 | 98,363 |
| 22 May 2024 | 3.9873 | 3.9952 | 3.9804 | 3.9952 | 3.9952 | 74,478 |
| 21 May 2024 | 3.9883 | 3.9988 | 3.9818 | 3.9988 | 3.9988 | 66,754 |
| 20 May 2024 | 3.9904 | 3.9947 | 3.9849 | 3.9905 | 3.9905 | 64,505 |
| 17 May 2024 | 4.0028 | 4.0071 | 3.9934 | 3.9960 | 3.9960 | 64,605 |
| 16 May 2024 | 4.0042 | 4.0113 | 4.0030 | 4.0066 | 4.0066 | 156,143 |
| 16 May 2024 | 0.0932 Dividend | |||||
| 15 May 2024 | 4.0861 | 4.0928 | 4.0731 | 4.0897 | 3.9965 | 29,458 |
| 14 May 2024 | 4.0573 | 4.0695 | 4.0466 | 4.0659 | 3.9732 | 78,770 |
| 13 May 2024 | 4.0633 | 4.0748 | 4.0580 | 4.0650 | 3.9724 | 275,167 |
| 10 May 2024 | 4.0732 | 4.0761 | 4.0588 | 4.0617 | 3.9691 | 99,649 |
| 09 May 2024 | 4.0613 | 4.0676 | 4.0521 | 4.0642 | 3.9716 | 13,440 |
| 08 May 2024 | 4.0681 | 4.0732 | 4.0638 | 4.0681 | 3.9754 | 53,285 |
| 07 May 2024 | 4.0768 | 4.0851 | 4.0644 | 4.0789 | 3.9859 | 153,634 |
| 06 May 2024 | 4.0614 | 4.0794 | 4.0601 | 4.0668 | 3.9741 | 106,961 |
| 03 May 2024 | 4.0409 | 4.0684 | 4.0409 | 4.0594 | 3.9669 | 94,805 |
| 02 May 2024 | 4.0418 | 4.0418 | 4.0209 | 4.0324 | 3.9405 | 46,101 |
| 30 Apr 2024 | 4.0219 | 4.0286 | 4.0089 | 4.0089 | 3.9175 | 218,692 |
| 29 Apr 2024 | 4.0181 | 4.0278 | 4.0152 | 4.0278 | 3.9360 | 64,399 |
| 26 Apr 2024 | 4.0122 | 4.0184 | 4.0024 | 4.0107 | 3.9193 | 51,216 |
| 25 Apr 2024 | 4.0067 | 4.0117 | 3.9857 | 3.9941 | 3.9031 | 44,349 |
| 24 Apr 2024 | 4.0170 | 4.0170 | 4.0074 | 4.0078 | 3.9165 | 147,137 |
| 23 Apr 2024 | 4.0145 | 4.0294 | 4.0107 | 4.0274 | 3.9356 | 79,404 |
| 22 Apr 2024 | 4.0023 | 4.0129 | 4.0012 | 4.0129 | 3.9215 | 751,219 |
| 19 Apr 2024 | 4.0144 | 4.0250 | 4.0089 | 4.0163 | 3.9248 | 101,507 |
| 18 Apr 2024 | 4.0152 | 4.0200 | 4.0072 | 4.0093 | 3.9179 | 211,483 |
| 17 Apr 2024 | 3.9953 | 4.0106 | 3.9922 | 4.0084 | 3.9171 | 71,579 |
| 16 Apr 2024 | 4.0060 | 4.0060 | 3.9823 | 3.9956 | 3.9045 | 126,654 |
| 15 Apr 2024 | 4.0410 | 4.0410 | 4.0055 | 4.0096 | 3.9182 | 67,849 |
| 12 Apr 2024 | 4.0429 | 4.0501 | 4.0359 | 4.0433 | 3.9512 | 364,409 |
| 11 Apr 2024 | 4.0449 | 4.0474 | 4.0289 | 4.0289 | 3.9371 | 37,568 |
| 10 Apr 2024 | 4.0781 | 4.0909 | 4.0501 | 4.0560 | 3.9636 | 76,279 |
| 09 Apr 2024 | 4.0808 | 4.0875 | 4.0610 | 4.0875 | 3.9944 | 79,225 |
| 08 Apr 2024 | 4.0643 | 4.0740 | 4.0542 | 4.0736 | 3.9808 | 202,592 |
| 05 Apr 2024 | 4.0941 | 4.0941 | 4.0648 | 4.0776 | 3.9847 | 120,163 |
| 04 Apr 2024 | 4.0817 | 4.0892 | 4.0803 | 4.0885 | 3.9953 | 43,317 |
| 03 Apr 2024 | 4.0734 | 4.0875 | 4.0639 | 4.0784 | 3.9855 | 126,897 |
| 02 Apr 2024 | 4.1012 | 4.1142 | 4.0642 | 4.0762 | 3.9833 | 234,840 |
| 28 Mar 2024 | 4.1149 | 4.1279 | 4.1095 | 4.1255 | 4.0315 | 65,105 |
| 27 Mar 2024 | 4.0985 | 4.1137 | 4.0969 | 4.1137 | 4.0200 | 68,951 |
| 26 Mar 2024 | 4.0988 | 4.1090 | 4.0905 | 4.0918 | 3.9986 | 101,951 |
| 25 Mar 2024 | 4.1094 | 4.1097 | 4.0995 | 4.1050 | 4.0115 | 141,184 |
| 22 Mar 2024 | 4.1045 | 4.1181 | 4.1018 | 4.1144 | 4.0206 | 164,339 |
| 21 Mar 2024 | 4.1034 | 4.1225 | 4.0959 | 4.1049 | 4.0114 | 64,684 |
| 20 Mar 2024 | 4.0897 | 4.0950 | 4.0800 | 4.0877 | 3.9945 | 56,690 |
| 19 Mar 2024 | 4.0753 | 4.0878 | 4.0743 | 4.0874 | 3.9943 | 66,794 |
| 18 Mar 2024 | 4.0839 | 4.0868 | 4.0748 | 4.0748 | 3.9819 | 43,698 |
| 15 Mar 2024 | 4.0862 | 4.0894 | 4.0726 | 4.0826 | 3.9896 | 80,936 |
| 14 Mar 2024 | 4.1094 | 4.1104 | 4.0794 | 4.0858 | 3.9927 | 73,086 |
| 13 Mar 2024 | 4.1133 | 4.1133 | 4.0991 | 4.1107 | 4.0170 | 53,225 |
| 12 Mar 2024 | 4.1134 | 4.1258 | 4.1068 | 4.1068 | 4.0132 | 94,106 |
| 11 Mar 2024 | 4.1267 | 4.1267 | 4.1167 | 4.1181 | 4.0243 | 76,849 |
| 08 Mar 2024 | 4.1199 | 4.1246 | 4.1123 | 4.1217 | 4.0278 | 68,025 |
| 07 Mar 2024 | 4.0991 | 4.1176 | 4.0991 | 4.1146 | 4.0208 | 33,130 |
| 06 Mar 2024 | 4.0959 | 4.1121 | 4.0921 | 4.1089 | 4.0153 | 67,583 |
| 05 Mar 2024 | 4.0887 | 4.1000 | 4.0812 | 4.1000 | 4.0066 | 64,467 |
| 04 Mar 2024 | 4.0844 | 4.0885 | 4.0771 | 4.0857 | 3.9926 | 208,205 |
| 01 Mar 2024 | 4.0732 | 4.0838 | 4.0653 | 4.0782 | 3.9853 | 47,586 |
| 29 Feb 2024 | 4.0604 | 4.0804 | 4.0456 | 4.0804 | 3.9874 | 175,922 |
| 28 Feb 2024 | 4.0735 | 4.0735 | 4.0575 | 4.0663 | 3.9736 | 57,967 |
| 27 Feb 2024 | 4.0788 | 4.0788 | 4.0653 | 4.0653 | 3.9727 | 25,370 |
| 26 Feb 2024 | 4.0840 | 4.0854 | 4.0674 | 4.0690 | 3.9763 | 95,118 |
| 23 Feb 2024 | 4.0679 | 4.0794 | 4.0634 | 4.0794 | 3.9864 | 24,575 |
| 22 Feb 2024 | 4.0726 | 4.0775 | 4.0653 | 4.0690 | 3.9763 | 71,966 |
| 21 Feb 2024 | 4.0725 | 4.0780 | 4.0663 | 4.0680 | 3.9753 | 58,014 |
| 20 Feb 2024 | 4.0516 | 4.0787 | 4.0516 | 4.0755 | 3.9826 | 194,164 |
| 19 Feb 2024 | 4.0613 | 4.0640 | 4.0542 | 4.0580 | 3.9655 | 126,910 |
| 16 Feb 2024 | 4.0601 | 4.0722 | 4.0525 | 4.0604 | 3.9679 | 57,917 |
| 15 Feb 2024 | 4.0812 | 4.0812 | 4.0725 | 4.0741 | 3.9813 | 93,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.