Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares $ High Yield Corp Bond UCITS ETF (IBC2.DE)

4.0129
-0.0065
(-0.16%)
At close: April 30 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.02864.02954.01294.01294.012968,513
Apr 28, 20254.00914.01834.00914.01264.012622,857
Apr 25, 20254.01124.01724.00574.01724.017231,181
Apr 24, 20253.98403.99773.98233.99233.992315,156
Apr 23, 20253.99074.00903.98183.98553.9855136,732
Apr 22, 20253.96093.96513.94683.96513.965188,187
Apr 17, 20253.95703.97123.95703.96203.962019,722
Apr 16, 20253.92223.95433.92223.95433.954325,658
Apr 15, 20253.93943.94853.92583.94563.945683,323
Apr 14, 20253.90313.94713.90313.93453.934558,476
Apr 11, 20253.91603.91943.88363.89873.8987158,442
Apr 10, 20253.94993.95503.89603.89883.8988113,614
Apr 9, 20253.91793.91793.84003.85683.8568109,205
Apr 8, 20253.90753.94873.89983.92013.9201465,924
Apr 7, 20253.90523.92503.83783.89073.8907825,616
Apr 4, 20253.98113.98113.91913.94273.9427323,110
Apr 3, 20253.98963.99903.98213.98293.9829266,932
Apr 2, 20254.02174.02174.00764.01624.016233,787
Apr 1, 20254.01654.01654.00454.01144.0114216,715
Mar 31, 20254.02094.02093.98934.00094.0009325,950
Mar 28, 20254.00754.00933.99684.00034.0003227,879
Mar 27, 20254.02524.02524.00954.01234.012330,764
Mar 26, 20254.02714.02854.01774.01774.017727,809
Mar 25, 20254.02694.03474.02694.02934.029323,785
Mar 24, 20254.03694.03694.02334.02334.0233361,580
Mar 21, 20254.03604.03604.01274.01994.01995,518
Mar 20, 20254.02144.04034.02144.02714.0271132,587
Mar 19, 20254.01924.01924.00914.01604.016079,033
Mar 18, 20254.01984.01984.00724.01144.011422,116
Mar 17, 20254.01874.01874.00284.00744.007460,077
Mar 14, 20253.98314.01013.98314.00704.007039,117
Mar 13, 20253.99624.00893.99063.99373.9937286,798
Mar 12, 20254.02364.02364.00324.01204.012078,696
Mar 11, 20254.03704.03704.01014.01404.014048,546
Mar 10, 20254.04014.04014.01964.02494.024948,799
Mar 7, 20254.03884.03884.02554.02904.029014,608
Mar 6, 20254.04544.04544.02044.02794.027959,001
Mar 5, 20254.04454.04454.02274.02694.0269119,781
Mar 4, 20254.02054.03064.01854.02144.0214146,604
Mar 3, 20254.05034.05034.03254.03444.034445,027
Feb 28, 20254.03044.03344.02804.03144.031438,223
Feb 27, 20254.01864.03854.01864.03404.0340116,967
Feb 26, 20254.02904.03204.02654.03074.030751,740
Feb 25, 20254.01994.02584.01734.01764.017669,360
Feb 24, 20254.01984.01984.01244.01244.0124124,250
Feb 21, 20254.02164.03124.01774.01844.0184125,163
Feb 20, 20254.01654.01744.01104.01104.011077,619
Feb 19, 20254.00774.01464.00574.00574.005737,028
Feb 18, 20254.02764.02764.01154.01374.013750,780
Feb 17, 20254.01684.02264.01394.02264.022655,109
Feb 14, 20254.00424.02044.00424.01944.019432,232
Feb 13, 20254.01004.01003.99444.00404.0040122,096
Feb 12, 20254.00004.00323.98933.99173.991780,152
Feb 11, 20254.00104.00524.00104.00344.003465,933
Feb 10, 20254.01534.01534.00184.00784.0078111,285
Feb 7, 20254.02974.02974.00074.00174.001798,280
Feb 6, 20254.03494.03494.01354.02004.0200110,317
Feb 5, 20254.00074.01584.00074.01434.014334,265
Feb 4, 20254.00414.00603.98754.00604.0060125,911
Feb 3, 20254.00204.00203.98073.99493.9949103,658
Jan 31, 20254.00934.01254.00604.00804.008083,099
Jan 30, 20254.00714.00904.00354.00534.0053123,596
Jan 29, 20254.00334.00473.99873.99963.999625,952
Jan 28, 20253.99904.00273.98653.98653.986545,620
Jan 27, 20253.99823.99823.98173.99723.997261,833
Jan 24, 20253.99383.99843.99253.99633.996350,176
Jan 23, 20254.00474.00473.98543.98973.989762,665
Jan 22, 20253.99373.99993.99283.99283.992825,613
Jan 21, 20253.99624.00283.98984.00284.002886,310
Jan 20, 20253.98393.99383.98393.99383.993832,094
Jan 17, 20253.99373.99373.98153.98583.985858,624
Jan 16, 20253.97053.98323.97053.98073.980793,271
Jan 15, 20253.95343.97073.94393.96753.9675161,576
Jan 14, 20253.94053.94563.93863.94173.9417389,005
Jan 13, 20253.94253.94253.92713.93643.936421,514
Jan 10, 20253.94843.96583.93173.93173.9317168,954
Jan 9, 20253.95913.96383.95703.96233.962398,977
Jan 8, 20253.96503.96503.95203.95643.9564117,300
Jan 7, 20253.97953.97953.96463.96873.968722,006
Jan 6, 20253.97873.98083.96763.98083.980837,119
Jan 3, 20253.96283.96843.96033.96593.965959,028
Jan 2, 20253.97033.97043.95813.96183.9618161,191
Dec 30, 20243.96023.96023.94523.94523.945236,892
Dec 27, 20243.94283.97213.94283.95593.9559112,678
Dec 23, 20243.93963.95743.93963.94623.946247,444
Dec 20, 20243.93293.95433.92273.95433.954396,380
Dec 19, 20243.93323.95053.93323.93853.9385101,986
Dec 18, 20243.99163.99163.97473.97473.974794,219
Dec 17, 20243.98973.98973.97403.97703.977053,216
Dec 16, 20243.99203.99203.96873.98363.9836144,553
Dec 13, 20243.99973.99973.97883.97933.9793131,000
Dec 12, 20244.00684.00683.98893.99503.995096,028
Dec 11, 20243.98914.00283.98913.99683.996842,358
Dec 10, 20243.99593.99903.99193.99333.993328,110
Dec 9, 20244.00684.00683.99583.99603.996059,314
Dec 6, 20243.98844.00653.98844.00654.0065135,565
Dec 5, 20243.99884.00293.99423.99553.9955149,388
Dec 4, 20243.99883.99883.99063.99593.995910,965
Dec 3, 20243.99113.99903.99113.99673.996735,123
Dec 2, 20244.00174.00173.98943.99543.9954159,736
Nov 29, 20244.00704.00703.99063.99583.995833,683
Nov 28, 20244.01014.01013.98723.98733.987368,963
Nov 27, 20243.97863.98113.97433.98083.980840,853
Nov 26, 20243.99073.99073.97523.98103.9810145,443
Nov 25, 20243.98643.98643.97533.98203.982047,621
Nov 22, 20243.97753.97753.96223.96923.969230,608
Nov 21, 20243.98273.98273.96973.97523.975243,431
Nov 20, 20243.96923.97333.96793.97153.971538,913
Nov 19, 20243.96563.96773.96313.96643.966498,936
Nov 18, 20243.95063.95993.95063.95483.954880,730
Nov 15, 20243.96253.96253.95003.95373.9537120,527
Nov 14, 2024 0.1252 Dividend
Nov 14, 20243.97673.97673.96153.97453.974556,146
Nov 13, 20244.08834.10114.08424.10113.9759122,527
Nov 12, 20244.11014.11214.09554.09553.9705584,865
Nov 11, 20244.11274.11684.11034.11033.984837,257
Nov 8, 20244.10444.11434.10284.11433.988756,765
Nov 7, 20244.10404.10404.08394.09763.9725208,164
Nov 6, 20244.10084.10294.07744.09153.9666283,111
Nov 5, 20244.08094.08094.06684.06883.944642,758
Nov 4, 20244.06534.07654.06534.07653.952110,501
Nov 1, 20244.06774.07174.06384.07023.945949,237
Oct 31, 20244.06964.07754.06684.07183.947574,743
Oct 30, 20244.08584.09234.08104.08373.959041,905
Oct 29, 20244.07894.08604.07514.07703.9525138,594
Oct 28, 20244.07994.08984.07834.08703.9622111,226
Oct 25, 20244.08144.09084.08144.08883.964046,867
Oct 24, 20244.07314.07944.07154.07733.952856,933
Oct 23, 20244.08224.08224.07204.07543.9510138,191
Oct 22, 20244.08314.08364.07744.07983.9553163,872
Oct 21, 20244.10314.10314.08324.08563.9609182,737
Oct 18, 20244.09824.10074.09044.09973.974543,186
Oct 17, 20244.10414.10814.09144.09443.969481,288
Oct 16, 20244.09674.10504.09474.10423.978934,214
Oct 15, 20244.09924.10194.09224.09703.971957,590
Oct 14, 20244.09584.09584.08644.08693.962125,216
Oct 11, 20244.08204.09074.07834.09073.965892,906
Oct 10, 20244.08724.09224.08154.08453.959835,282
Oct 9, 20244.09324.09324.08704.09043.965550,903
Oct 8, 20244.08934.08934.08404.08453.959837,938
Oct 7, 20244.10024.10024.08794.09033.9654135,671
Oct 4, 20244.10604.11514.09884.10463.9793214,876
Oct 3, 20244.11164.11374.10694.10813.9827105,365
Oct 2, 20244.11414.11764.11084.11313.987544,865
Oct 1, 20244.13114.13114.11574.12053.994746,050
Sep 30, 20244.12864.12864.11204.11663.9909100,657
Sep 27, 20244.09534.11804.09534.11313.9875222,638
Sep 26, 20244.08824.10484.08824.09543.970477,989
Sep 25, 20244.10514.10514.09484.09583.970884,509
Sep 24, 20244.09394.09674.09064.09493.9699236,465
Sep 23, 20244.11714.11714.09834.09853.973464,691
Sep 20, 20244.11794.11794.09414.09673.971637,123
Sep 19, 20244.11814.11814.10624.11153.9860833,650
Sep 18, 20244.08984.09364.08984.09253.9676143,101
Sep 17, 20244.09614.09674.09114.09493.969991,207
Sep 16, 20244.08354.08504.07184.08123.9566331,721
Sep 13, 20244.06424.07354.06424.07343.9490200,559
Sep 12, 20244.05234.06134.05234.06013.9362148,066
Sep 11, 20244.05924.05924.04564.04813.924523,391
Sep 10, 20244.04824.06504.04824.05783.9339312,819
Sep 9, 20244.04984.06014.04984.05803.934174,493
Sep 6, 20244.04374.06244.04374.05213.9284173,636
Sep 5, 20244.04654.05184.04524.04733.9237287,884
Sep 4, 20244.03814.04704.02704.04203.918629,310
Sep 3, 20244.04614.04614.02984.02983.9068144,198
Sep 2, 20244.05174.05174.03714.04263.919231,617
Aug 30, 20244.04404.04734.03914.03913.915859,137
Aug 29, 20244.04464.04844.04044.04273.919355,414
Aug 28, 20244.04074.04114.03684.03993.916638,899
Aug 27, 20244.03804.03984.03534.03883.915524,340
Aug 26, 20244.02014.04934.02014.03793.914664,629
Aug 23, 20244.03994.04764.02654.04763.924051,812
Aug 22, 20244.03004.03004.02164.02223.8994191,270
Aug 21, 20244.02364.02494.02004.02493.9020278,630
Aug 20, 20244.02734.02834.01824.01823.895533,418
Aug 19, 20244.02034.02154.01864.02143.8986239,402
Aug 16, 20244.01324.01494.00664.01493.892388,550
Aug 15, 20244.01284.01284.00304.00333.8811163,552
Aug 14, 20243.98984.00203.98984.00203.8798272,043
Aug 13, 20243.98673.99003.97983.98723.865548,683
Aug 12, 20243.97003.98343.97003.97693.855518,071
Aug 9, 20243.96103.98103.96103.97903.8575152,307
Aug 8, 20243.97133.97753.96363.97543.854093,639
Aug 7, 20243.98043.98533.96453.97973.858276,870
Aug 6, 20243.96473.96473.94813.95903.838151,301
Aug 5, 20243.96773.96773.93353.93773.8175106,964
Aug 2, 20243.97493.98683.96623.96833.847223,752
Aug 1, 20244.00324.00323.98133.98133.859874,093
Jul 31, 20243.99723.99723.98183.98253.8609289,648
Jul 30, 20243.96033.97873.96033.96843.847397,762
Jul 29, 20243.98553.98883.97133.97173.850545,004
Jul 26, 20243.97433.98973.97293.97713.8557108,309
Jul 25, 20243.97153.97723.97003.97723.855878,162
Jul 24, 20243.97763.98003.97203.97783.8564127,213
Jul 23, 20243.98573.98573.97343.98193.860386,415
Jul 22, 20243.96343.97393.96343.97203.850725,974
Jul 19, 20243.97173.97173.96193.96263.841658,997
Jul 18, 20243.98123.98123.96933.96933.8481218,684
Jul 17, 20243.97393.97593.96743.97543.8540219,706
Jul 16, 20243.97233.97503.96673.97193.850678,239
Jul 15, 20243.97363.97363.96373.97043.849242,627
Jul 12, 20243.96393.96783.95883.96783.846776,528
Jul 11, 20243.95023.96223.94343.95803.8372144,316
Jul 10, 20243.93883.94463.93883.94223.821946,846
Jul 9, 20243.94313.94623.93593.93593.815765,564
Jul 8, 20243.94623.94753.94033.94033.820067,170
Jul 5, 20243.92733.94783.92733.94783.8273110,601
Jul 4, 20243.93163.93633.93163.93183.811832,581
Jul 3, 20243.92083.92993.92083.92783.8079512,914
Jul 2, 20243.90783.92053.90603.92053.800865,311
Jul 1, 20243.92183.92293.91353.91393.7944243,679
Jun 28, 20243.92463.93193.92423.92423.804480,930
Jun 27, 20243.92273.92273.91553.91803.798480,417
Jun 26, 20243.92563.92643.91413.91873.799145,123
Jun 25, 20243.92383.92723.92123.92563.805875,734
Jun 24, 20243.93003.93283.92133.92883.808985,550
Jun 21, 20243.91783.92833.91783.92273.802967,239
Jun 20, 20243.92253.92943.91723.92223.8025183,322
Jun 19, 20243.92433.92603.92253.92433.804565,339
Jun 18, 20243.91083.92563.91083.92353.8037192,010
Jun 17, 20243.91713.91713.90523.91253.793148,310
Jun 14, 20243.92293.92433.90983.90993.7905402,532
Jun 13, 20243.93103.94003.92393.92393.804194,311
Jun 12, 20243.91133.93623.90993.93023.8102288,969
Jun 11, 20243.91113.91303.90283.90483.785630,239
Jun 10, 20243.90473.90473.89903.90443.785231,260
Jun 7, 20243.92123.92123.90073.90383.784688,593
Jun 6, 20243.91643.92323.91453.92163.8019278,578
Jun 5, 20243.91003.91873.90793.91673.7971165,099
Jun 4, 20243.90413.90903.90133.90673.787453,237
Jun 3, 20243.90243.90783.89903.90583.7866179,893
May 31, 20243.89213.89493.88243.89313.774287,575
May 30, 20243.88183.88443.87353.88113.7626689,859
May 29, 20243.87513.87643.87003.87473.7564336,879
May 28, 20243.90343.90373.89333.89333.774474,781
May 27, 20243.89063.90263.89063.89453.7756160,599
May 24, 20243.88043.89343.88043.89283.774066,737
May 23, 20243.91733.91733.88913.89193.773178,544
May 22, 20243.90943.90943.90393.90563.786473,184
May 21, 20243.89893.91473.89893.91253.793139,374
May 20, 20243.91183.91493.90753.90963.790224,355
May 17, 20243.92383.92383.90633.90823.788949,705
May 16, 2024 0.1249 Dividend
May 16, 20243.90933.92713.90813.91703.797486,019
May 15, 20244.03964.04474.02504.04353.799095,303
May 14, 20244.02444.02634.01604.02283.7795209,269
May 13, 20244.02694.02694.02094.02213.778924,905
May 10, 20244.03414.03414.02104.02223.779074,489
May 9, 20244.02904.03634.02064.02593.7824541,859
May 8, 20244.03714.04114.03214.03213.788350,608
May 7, 20244.04884.04884.03894.04183.797455,266
May 6, 20244.04094.04474.03544.03543.791454,903
May 3, 20244.04454.04494.02294.04093.7965126,019
May 2, 20243.99454.01363.99454.00793.765574,748
Apr 30, 20244.00944.00943.98603.98603.7449114,070

Related Tickers