UK markets close in 6 hours 21 minutes

iShares € CorpBd IntrRt Hdg ETF EUR Dist (IRCP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
97.68+0.13 (+0.13%)
As of 09:51AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202497.6497.7197.6497.6897.68957
02 May 202497.5497.6397.5497.5597.551,349
01 May 202497.4797.4797.4797.4797.47-
30 Apr 202497.9997.9997.4797.4797.473,947
29 Apr 202497.5097.6397.4997.4997.491,452
26 Apr 202497.4197.6697.4197.5197.5189
25 Apr 202497.4297.4297.3297.3797.372,447
24 Apr 202497.4697.5397.3597.4197.41562
23 Apr 202497.5197.6197.4597.5197.511,644
22 Apr 202497.3697.4297.3497.4297.422,139
19 Apr 202497.2597.2997.2197.2997.29744
18 Apr 202497.5997.5997.1797.2097.202,345
17 Apr 202497.0897.2197.0897.1897.18767
16 Apr 202497.0197.0896.9897.0197.012,334
15 Apr 202497.3897.4097.1697.1597.152,650
12 Apr 202497.4297.4297.3097.3097.303,486
11 Apr 202497.3897.3897.3097.3697.3623
10 Apr 202497.5197.5397.3197.4097.402,071
09 Apr 202497.6197.6197.4397.4697.463,959
08 Apr 202497.5097.5297.4597.5197.51661
05 Apr 202497.4097.4097.3297.4097.4035
04 Apr 202497.4397.4697.4197.4497.4421,361
03 Apr 202497.3097.4097.2797.3297.325,635
02 Apr 202497.2197.2297.1897.2297.22763
28 Mar 202497.1697.2197.1597.1897.18489
27 Mar 202497.0597.0997.0297.0797.07691
26 Mar 202496.9196.9596.8996.8996.895,655
25 Mar 202496.8796.9196.8796.9396.936,320
22 Mar 202497.0197.0596.9296.9996.996,290
21 Mar 202496.8897.0196.8897.0197.016,858
20 Mar 202496.8496.8896.8296.8596.85345
19 Mar 202497.1997.1996.8596.9496.941,060
18 Mar 202496.8296.9096.8296.8896.8819,399
15 Mar 202496.9396.9396.6696.8796.87123
14 Mar 202496.9197.3196.8996.9396.931,645
13 Mar 202496.8496.9696.7996.7996.794,684
12 Mar 202496.6296.8496.5796.8496.8410,427
11 Mar 202496.3796.6496.3796.6496.64178
08 Mar 202496.4996.5396.4696.5696.56550
07 Mar 202496.3396.5696.3396.5696.56234
06 Mar 202496.2796.3096.2496.2496.24257
05 Mar 202496.2996.2996.2996.2496.2460
04 Mar 202496.3396.3396.2296.2296.22129
01 Mar 202496.2696.3096.2396.3196.31275
29 Feb 202496.1296.2796.1296.2296.22548
28 Feb 202496.2696.2796.0696.0696.06361
27 Feb 202496.3096.3096.1796.2696.26271
26 Feb 202496.4396.4396.3896.4396.43461
23 Feb 202496.3396.3396.3396.3396.33-
22 Feb 202496.2596.2696.2296.3196.31439
21 Feb 202496.1096.1295.9596.0396.033,853
20 Feb 202496.0696.1296.0696.0996.09106
19 Feb 202496.0596.0695.9796.0496.04315
16 Feb 202495.9496.0495.9296.0496.04539
15 Feb 202495.9096.0895.9096.0896.08844
14 Feb 202495.7695.8595.7695.8295.822,402
13 Feb 202495.7495.7495.7295.7295.721,257
12 Feb 202495.7395.7395.7395.7595.75120
09 Feb 202495.6095.6895.5995.6795.67305
08 Feb 202495.6195.6495.6095.6495.64329
07 Feb 202495.7595.7595.6395.6195.61104
06 Feb 202495.5895.6995.5895.6995.69283
05 Feb 202495.5595.6095.5495.5795.57402
02 Feb 202495.5495.5495.5495.5495.54-
01 Feb 202495.5195.5195.5195.5195.51-
31 Jan 202495.6195.7295.3895.3895.383,592
30 Jan 202495.6895.6895.6095.6495.6468
29 Jan 202495.6895.7095.6595.6695.66204
26 Jan 202495.5895.6695.5895.6495.64685
25 Jan 202495.3695.6095.3195.6095.60436
24 Jan 202495.4095.4495.4095.4395.43150
23 Jan 202495.3295.4295.2495.4295.42988
22 Jan 202495.2795.3095.2495.3095.30234
19 Jan 202495.2695.3595.2195.3595.35329
18 Jan 202495.0795.1995.0695.1795.171,697
17 Jan 202494.8994.8994.8994.8994.89249
16 Jan 202495.0595.0795.0395.0795.077,188
15 Jan 202495.1395.1695.0995.1295.12237
12 Jan 202495.1095.1095.0695.0995.093,594
11 Jan 202495.0295.1194.9795.1195.11613
10 Jan 202494.7794.9894.7794.9294.9210
09 Jan 202494.6294.8794.6294.8794.8793
08 Jan 202494.6794.7794.6794.7794.77185
05 Jan 202494.6394.7394.6094.7394.731,870
04 Jan 202494.6494.6494.5794.5794.57405
03 Jan 202494.9894.9894.6294.6594.657,023
02 Jan 202495.1195.1195.0494.9994.9963
29 Dec 202394.6795.1494.6795.1495.14159
28 Dec 202395.0395.0395.0395.0495.0460
27 Dec 202395.0195.0394.9594.9594.952,774
22 Dec 202394.9694.9694.9694.9994.9960
21 Dec 202394.8994.9894.8794.9894.982,767
20 Dec 202394.7894.8494.7394.7394.736,930
19 Dec 202394.7994.7994.7494.7494.741,487
18 Dec 202394.7994.8094.7594.7894.781,904
15 Dec 202394.8894.8894.7594.7594.751,226
14 Dec 202394.7394.8594.6594.6594.651,146
14 Dec 20232.393 Dividend
13 Dec 202396.8396.9596.8296.9594.566,412
12 Dec 202396.7796.8596.7496.8594.461,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...