iShares $ High Yield Cp Bd ESG SRI UCITS ETF USD D (IE00BKF09C98)
4.404
+0.06
(+1.44%)
USD |
AEX |
Oct 08, 16:00
IE00BKF09C98 Price : 4.404 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 4.404 | 4.409 | 4.400 | 4.404 | 57517.00 |
| Oct 07, 2026 | 4.418 | 4.418 | 4.341 | 4.341 | 116902.0 |
| Oct 06, 2026 | 4.394 | 4.418 | 4.394 | 4.41 | 722.00 |
| Oct 05, 2026 | 4.398 | 4.436 | 4.392 | 4.402 | 15979.00 |
| Oct 02, 2026 | 4.392 | 4.42 | 4.392 | 4.407 | 45396.00 |
| Oct 01, 2026 | 4.398 | 4.404 | 4.378 | 4.378 | 48862.00 |
| Sep 30, 2026 | 4.410 | 4.414 | 4.402 | 4.414 | 19655.00 |
| Sep 29, 2026 | 4.416 | 4.436 | 4.404 | 4.409 | 39182.00 |
| Sep 28, 2026 | 4.442 | 4.442 | 4.427 | 4.412 | 16786.00 |
| Sep 25, 2026 | 4.448 | 4.480 | 4.432 | 4.431 | 1627.00 |
| Sep 24, 2026 | 4.468 | 4.468 | 4.432 | 4.432 | 36111.00 |
| Sep 23, 2026 | 4.51 | 4.520 | 4.452 | 4.452 | 8153.00 |
| Sep 22, 2026 | 4.486 | 4.492 | 4.480 | 4.492 | 16618.00 |
| Sep 21, 2026 | 4.48 | 4.486 | 4.48 | 4.484 | 4207.00 |
| Sep 18, 2026 | 4.500 | 4.500 | 4.479 | 4.482 | 9799.00 |
| Sep 17, 2026 | 4.481 | 4.491 | 4.481 | 4.483 | 8248.00 |
| Sep 16, 2026 | 4.477 | 4.486 | 4.468 | 4.486 | 6085.00 |
| Sep 15, 2026 | 4.488 | 4.488 | 4.467 | 4.467 | 30403.00 |
| Sep 14, 2026 | 4.485 | 4.493 | 4.475 | 4.493 | 65000.00 |
| Sep 11, 2026 | 4.479 | 4.500 | 4.479 | 4.494 | 587.00 |
| Sep 10, 2026 | 4.509 | 4.509 | 4.496 | 4.493 | 61.00 |
| Sep 09, 2026 | 4.514 | 4.517 | 4.500 | 4.506 | 52097.00 |
| Sep 08, 2026 | 4.512 | 4.546 | 4.51 | 4.519 | 8013.00 |
| Sep 07, 2026 | 4.518 | 4.553 | 4.482 | 4.516 | 104319.0 |
| Sep 04, 2026 | 4.546 | 4.546 | 4.512 | 4.516 | 10010.00 |
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