iShares $ High Yield Cp Bd ESG SRI UCITS ETF USD D (IE00BKF09C98)
4.529
0.00 (0.00%)
USD |
AEX |
Aug 27, 16:00
IE00BKF09C98 Price : 4.529 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 4.546 | 4.546 | 4.528 | 4.529 | 108087.0 |
| Aug 26, 2026 | 4.536 | 4.536 | 4.536 | 4.528 | 16720.00 |
| Aug 25, 2026 | 4.530 | 4.540 | 4.522 | 4.539 | 16720.00 |
| Aug 24, 2026 | 4.506 | 4.519 | 4.506 | 4.517 | 13905.00 |
| Aug 21, 2026 | 4.514 | 4.523 | 4.508 | 4.508 | 4008.00 |
| Aug 20, 2026 | 4.512 | 4.526 | 4.510 | 4.513 | 7806.00 |
| Aug 19, 2026 | 4.585 | 4.604 | 4.585 | 4.604 | 21777.00 |
| Aug 18, 2026 | 4.586 | 4.592 | 4.586 | 4.582 | 216.00 |
| Aug 17, 2026 | 4.615 | 4.615 | 4.588 | 4.588 | 1478.00 |
| Aug 14, 2026 | 4.606 | 4.606 | 4.602 | 4.604 | 40961.00 |
| Aug 13, 2026 | 4.593 | 4.608 | 4.593 | 4.606 | 60976.00 |
| Aug 12, 2026 | 4.588 | 4.593 | 4.58 | 4.588 | 64283.00 |
| Aug 11, 2026 | 4.583 | 4.616 | 4.574 | 4.580 | 15610.00 |
| Aug 10, 2026 | 4.595 | 4.628 | 4.590 | 4.584 | 1520.00 |
| Aug 07, 2026 | 4.584 | 4.594 | 4.58 | 4.590 | 89939.00 |
| Aug 06, 2026 | 4.584 | 4.590 | 4.582 | 4.582 | 9385.00 |
| Aug 05, 2026 | 4.592 | 4.595 | 4.580 | 4.580 | 4802.00 |
| Aug 04, 2026 | 4.574 | 4.588 | 4.569 | 4.584 | 106126.0 |
| Aug 03, 2026 | 4.597 | 4.597 | 4.56 | 4.56 | 195091.0 |
| Jul 31, 2026 | 4.562 | 4.565 | 4.542 | 4.542 | 7038.00 |
| Jul 30, 2026 | 4.544 | 4.547 | 4.540 | 4.554 | 8556.00 |
| Jul 29, 2026 | 4.554 | 4.554 | 4.536 | 4.540 | 51493.00 |
| Jul 28, 2026 | 4.544 | 4.548 | 4.544 | 4.551 | 1211.00 |
| Jul 27, 2026 | 4.554 | 4.555 | 4.544 | 4.546 | 9900.00 |
| Jul 24, 2026 | 4.540 | 4.548 | 4.540 | 4.544 | 3333.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median