IEAC.AS - iShares Core € Corp Bond UCITS ETF EUR (Dist)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2019134.23134.23133.98134.09134.0910,887
Oct 18, 2019134.15134.25134.07134.23134.2310,602
Oct 17, 2019134.32134.37134.01134.24134.2411,218
Oct 16, 2019134.30134.40134.18134.25134.2521,689
Oct 15, 2019134.30134.50134.20134.27134.2737,608
Oct 14, 2019134.57134.57134.34134.42134.4213,147
Oct 11, 2019134.30134.46134.21134.34134.3416,359
Oct 10, 2019134.56134.64134.21134.28134.2813,830
Oct 09, 2019134.72134.80134.61134.63134.635,668
Oct 08, 2019134.70134.86134.60134.82134.8218,067
Oct 07, 2019134.85134.93134.65134.67134.6714,879
Oct 04, 2019134.76134.99134.49134.77134.779,365
Oct 03, 2019134.70134.83134.65134.67134.679,886
Oct 02, 2019134.88134.88134.52134.64134.6423,530
Oct 01, 2019134.72134.95134.65134.95134.9514,653
Sep 30, 2019134.74134.85134.55134.79134.7910,372
Sep 27, 2019135.00135.00134.60134.68134.6816,092
Sep 26, 2019134.73134.88134.53134.77134.7716,433
Sep 25, 2019134.75134.75134.54134.54134.5415,519
Sep 24, 2019134.63134.73134.47134.64134.6413,444
Sep 23, 2019134.34134.69134.34134.55134.5513,723
Sep 20, 2019134.24134.45134.24134.34134.348,356
Sep 19, 2019134.24134.37134.11134.37134.3711,286
Sep 18, 2019134.29134.40134.27134.27134.2715,026
Sep 17, 2019134.72134.73134.25134.35134.3518,809
Sep 16, 2019134.63134.73134.48134.69134.698,547
Sep 13, 2019134.56134.83134.50134.56134.569,988
Sep 12, 2019134.53135.71134.53134.86134.8639,464
Sep 11, 2019134.51134.57134.33134.52134.5231,548
Sep 10, 2019134.82134.82134.59134.66134.6621,554
Sep 09, 2019135.33135.33134.76134.81134.8122,221
Sep 06, 2019135.19135.25134.98135.14135.1415,612
Sep 05, 2019135.48135.48134.90135.04135.0423,294
Sep 04, 2019135.53135.53135.11135.44135.446,213
Sep 03, 2019135.57135.81135.48135.48135.4840,644
Sep 02, 2019135.77135.77135.56135.73135.738,154
Aug 30, 2019135.68135.82135.56135.74135.7414,122
Aug 29, 2019135.72135.95135.50135.67135.6736,144
Aug 28, 2019135.72135.85135.67135.69135.696,193
Aug 27, 2019135.79135.80135.56135.72135.7210,003
Aug 26, 2019135.71135.75135.45135.75135.759,747
Aug 23, 2019135.52135.71135.39135.71135.717,574
Aug 22, 2019------
Aug 21, 2019135.54135.74135.54135.63135.6313,192
Aug 20, 2019135.57135.78135.57135.76135.7630,185
Aug 19, 2019135.82135.82135.43135.50135.506,935
Aug 16, 2019135.78135.78135.42135.56135.5611,391
Aug 15, 2019135.37135.80135.15135.67135.6719,675
Aug 14, 2019135.30135.59135.30135.43135.437,754
Aug 13, 2019135.28135.60135.17135.60135.608,033
Aug 12, 2019135.42135.42135.17135.28135.2813,001
Aug 09, 2019135.31135.37135.20135.24135.2415,239
Aug 08, 2019135.06135.31134.98135.28135.2812,837
Aug 07, 2019134.81135.19134.81135.05135.058,499
Aug 06, 2019134.59134.85134.59134.75134.756,353
Aug 05, 2019135.06135.06134.57134.68134.6827,560
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019135.02135.02134.80134.97134.9713,622
Jul 30, 2019135.12135.12134.76134.92134.9217,223
Jul 29, 2019135.15135.21135.01135.13135.1336,471
Jul 26, 2019135.07135.11134.93134.98134.9810,671
Jul 25, 2019134.96135.58134.80134.94134.9410,899
Jul 24, 2019134.57134.92134.57134.89134.8910,744
Jul 23, 2019134.47134.60134.26134.58134.5823,346
Jul 22, 2019134.13134.35134.12134.35134.3515,489
Jul 19, 2019134.09134.19134.03134.19134.1913,348
Jul 18, 2019134.01134.07133.87133.95133.9515,685
Jul 17, 2019133.73134.07133.73133.97133.9713,880
Jul 16, 2019133.75133.94133.75133.81133.8110,344
Jul 15, 2019133.56133.81133.49133.65133.6535,830
Jul 12, 2019133.55133.55133.36133.46133.4612,338
Jul 11, 2019133.56133.64133.41133.47133.4718,055
Jul 10, 2019134.02134.33134.00134.22134.2213,178
Jul 09, 2019134.38134.44134.27134.36134.3614,016
Jul 08, 2019134.72134.72134.49134.55134.5532,010
Jul 05, 2019134.75134.86134.43134.55134.5569,440
Jul 04, 2019134.71134.85134.67134.74134.7429,499
Jul 03, 2019134.46134.60134.44134.58134.5819,145
Jul 02, 2019134.44134.44134.08134.32134.3216,226
Jul 01, 2019134.13134.30134.03134.26134.2610,504
Jun 28, 2019133.89133.96133.74133.91133.9123,036
Jun 27, 2019133.59133.87133.59133.86133.8613,812
Jun 26, 2019133.91134.01133.70133.75133.7511,670
Jun 25, 2019133.94134.06133.87134.00134.0025,699
Jun 24, 2019133.98134.10133.84134.01134.0112,502
Jun 21, 2019133.95134.05133.70134.05134.0536,848
Jun 20, 2019134.03134.34133.95134.14134.1425,023
Jun 19, 2019133.55133.64133.44133.56133.5622,577
Jun 18, 2019132.75133.61132.71133.61133.6122,862
Jun 17, 2019132.59132.74132.59132.71132.717,133
Jun 14, 2019132.63132.79132.60132.75132.756,018
Jun 13, 2019132.66132.71132.54132.54132.5411,611
Jun 12, 2019132.72132.72132.52132.62132.6218,038
Jun 11, 2019132.56132.74132.50132.67132.677,036
Jun 10, 2019132.50132.61132.50132.59132.599,216
Jun 07, 2019132.38132.70132.31132.54132.549,563
Jun 06, 2019132.28132.39132.14132.30132.3010,580
Jun 05, 2019131.97132.31131.95132.20132.207,120
Jun 04, 2019131.79131.93131.56131.74131.7414,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...