iShares iSh Global Corp Bond ETF GBP-H D

(CRHG)
Sector: n/a
455.30p
-1.15p -0.25
Last updated: 17:12:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 455.90p 457.01p 455.06p 455.30p 24,501
12/06/2025 455.90p 457.05p 455.43p 456.45p 12,939
11/06/2025 454.35p 455.33p 453.46p 455.03p 31,023
10/06/2025 454.45p 455.00p 454.05p 454.75p 53,696
09/06/2025 452.90p 454.15p 452.73p 453.25p 8,862
06/06/2025 453.85p 455.12p 453.22p 453.63p 21,567
05/06/2025 454.70p 456.75p 454.55p 454.55p 29,930
04/06/2025 453.90p 455.80p 452.92p 455.20p 54,158
03/06/2025 452.10p 454.60p 453.25p 453.70p 42,792
02/06/2025 452.10p 454.00p 452.59p 452.85p 8,443
30/05/2025 452.10p 454.05p 452.10p 453.82p 23,837
29/05/2025 452.00p 452.95p 450.97p 452.93p 15,548
28/05/2025 452.00p 452.40p 450.88p 451.85p 39,758
27/05/2025 450.90p 454.20p 449.50p 452.10p 591,388
26/05/2025 449.90p 451.30p 449.54p 449.92p 217,024
23/05/2025 449.90p 451.30p 449.54p 449.92p 217,024
22/05/2025 448.75p 449.60p 447.10p 448.95p 201,147
21/05/2025 449.00p 451.10p 449.00p 449.77p 69,569
20/05/2025 450.60p 452.75p 450.64p 451.18p 185,061
19/05/2025 450.60p 452.20p 448.46p 450.75p 113,786
16/05/2025 452.15p 452.55p 451.30p 451.57p 126,468
15/05/2025 449.55p 450.38p 448.67p 450.37p 271,893
14/05/2025 447.50p 450.75p 447.50p 449.48p 503,258
13/05/2025 449.65p 451.05p 449.45p 450.25p 215,172
12/05/2025 449.30p 451.29p 448.52p 450.25p 485,082
09/05/2025 450.15p 451.08p 450.10p 451.07p 421,423
08/05/2025 451.75p 452.55p 451.10p 451.48p 77,895
07/05/2025 451.00p 451.85p 450.49p 451.85p 722,880
06/05/2025 450.15p 452.05p 447.75p 450.25p 717,978
05/05/2025 451.95p 453.90p 450.60p 450.60p 48,906
02/05/2025 451.95p 453.90p 450.60p 450.60p 48,906
01/05/2025 452.50p 454.80p 450.55p 452.15p 397,126
30/04/2025 453.60p 453.93p 451.55p 453.05p 302,713
29/04/2025 452.65p 453.25p 451.80p 452.65p 113,282
28/04/2025 451.30p 454.80p 451.12p 452.17p 56,676
25/04/2025 453.00p 454.00p 450.40p 451.95p 275,341
24/04/2025 448.90p 450.75p 448.64p 450.60p 273,610
23/04/2025 449.20p 451.35p 448.41p 449.45p 77,530
22/04/2025 448.15p 448.75p 446.93p 447.65p 137,380
21/04/2025 449.10p 449.90p 448.27p 449.90p 173,809
18/04/2025 449.10p 449.90p 448.27p 449.90p 173,809
17/04/2025 449.10p 449.90p 448.27p 449.90p 173,809
16/04/2025 449.20p 450.45p 447.43p 448.40p 120,684
15/04/2025 445.55p 447.46p 443.80p 447.40p 134,996
14/04/2025 445.80p 446.51p 444.15p 446.33p 177,681
11/04/2025 444.10p 447.65p 440.38p 441.55p 179,156
10/04/2025 445.25p 449.13p 445.15p 445.15p 266,577
09/04/2025 440.35p 446.10p 437.65p 441.73p 155,164
08/04/2025 445.65p 450.35p 445.65p 449.35p 91,590
07/04/2025 448.40p 453.35p 445.70p 445.70p 1,959,985
04/04/2025 452.15p 455.63p 451.15p 451.15p 217,951
03/04/2025 454.25p 454.69p 452.60p 452.60p 379,810
02/04/2025 451.55p 454.00p 451.74p 452.02p 68,991
01/04/2025 451.55p 452.86p 451.55p 452.43p 101,667
31/03/2025 452.15p 452.56p 449.35p 450.95p 142,720
28/03/2025 447.55p 451.75p 447.55p 450.40p 87,491
27/03/2025 451.30p 451.30p 448.44p 449.03p 148,275
26/03/2025 449.85p 450.55p 449.30p 449.83p 213,884
25/03/2025 450.10p 452.00p 449.15p 450.65p 62,380
24/03/2025 451.20p 451.35p 449.95p 451.10p 132,176
21/03/2025 450.95p 452.12p 450.13p 450.60p 143,723
20/03/2025 449.15p 452.78p 449.15p 451.88p 135,100
19/03/2025 449.90p 450.57p 449.54p 450.17p 188,316
18/03/2025 449.25p 451.10p 448.69p 449.45p 102,889
17/03/2025 448.55p 450.85p 448.55p 449.60p 331,393
14/03/2025 447.30p 449.10p 446.67p 449.07p 225,606
13/03/2025 447.75p 448.67p 446.80p 447.83p 194,501
12/03/2025 459.50p 459.65p 457.62p 458.00p 224,756
11/03/2025 461.60p 461.60p 458.66p 459.60p 291,309
10/03/2025 461.45p 461.80p 459.83p 461.45p 52,228
07/03/2025 459.85p 461.20p 459.35p 460.27p 106,163
06/03/2025 459.85p 460.07p 458.47p 458.97p 166,428
05/03/2025 459.00p 462.67p 459.00p 460.97p 120,610
04/03/2025 463.05p 465.75p 462.15p 462.15p 48,217
03/03/2025 462.40p 462.77p 461.15p 462.42p 650,697
28/02/2025 462.50p 462.95p 461.61p 462.27p 253,180
27/02/2025 461.55p 462.36p 461.09p 461.78p 78,302
26/02/2025 461.50p 462.45p 460.64p 461.65p 291,910
25/02/2025 460.40p 461.72p 460.12p 461.30p 255,058
24/02/2025 458.80p 459.46p 458.25p 459.45p 179,482
21/02/2025 458.50p 459.16p 457.74p 458.80p 121,832
20/02/2025 456.95p 457.84p 456.77p 457.65p 81,819
19/02/2025 456.55p 457.40p 455.93p 456.77p 48,346
18/02/2025 456.35p 458.50p 456.35p 457.70p 47,996
17/02/2025 457.55p 458.49p 456.93p 458.13p 54,037
14/02/2025 457.40p 459.26p 456.99p 458.97p 214,725
13/02/2025 455.70p 457.18p 454.75p 456.75p 275,867
12/02/2025 455.85p 456.95p 453.85p 454.55p 66,426
11/02/2025 457.00p 458.40p 456.07p 456.40p 81,481
10/02/2025 457.20p 458.08p 456.66p 457.80p 147,375
07/02/2025 458.85p 458.97p 456.46p 457.15p 108,798
06/02/2025 458.25p 459.27p 458.09p 458.87p 92,328
05/02/2025 456.65p 459.15p 456.64p 458.87p 105,919
04/02/2025 455.50p 456.83p 454.73p 456.80p 219,712
03/02/2025 458.70p 458.70p 454.48p 456.80p 64,749
31/01/2025 456.60p 457.45p 455.30p 456.60p 89,803
30/01/2025 454.95p 457.55p 454.95p 455.82p 137,418
29/01/2025 455.40p 458.25p 454.65p 454.90p 218,534
28/01/2025 454.55p 455.70p 454.08p 455.30p 47,145
27/01/2025 454.50p 455.70p 454.07p 455.70p 149,880
24/01/2025 452.95p 454.02p 452.50p 453.75p 177,823
23/01/2025 453.00p 454.45p 452.20p 453.25p 184,953
22/01/2025 454.20p 454.50p 453.15p 453.15p 49,380
21/01/2025 453.40p 454.45p 453.02p 453.88p 239,442
20/01/2025 453.70p 453.70p 451.57p 452.55p 148,900
17/01/2025 453.50p 453.56p 452.46p 452.68p 110,071
16/01/2025 451.90p 452.35p 450.55p 451.15p 37,128
15/01/2025 447.60p 451.55p 447.45p 451.15p 198,857
14/01/2025 448.35p 449.05p 447.20p 447.60p 234,389
13/01/2025 447.50p 448.70p 447.20p 447.77p 71,139
10/01/2025 451.15p 451.15p 447.83p 448.93p 100,841
09/01/2025 450.35p 450.90p 450.10p 450.68p 116,174
08/01/2025 450.80p 450.82p 448.55p 450.10p 27,781
07/01/2025 451.35p 451.95p 449.75p 449.95p 90,362
06/01/2025 452.50p 452.65p 451.31p 451.92p 1,451,559
03/01/2025 453.35p 454.36p 452.60p 452.60p 58,498
02/01/2025 454.10p 454.75p 452.95p 453.32p 176,610
01/01/2025 453.45p 456.80p 453.45p 456.80p 208,171
31/12/2024 453.45p 456.80p 453.45p 456.80p 208,171
30/12/2024 453.15p 453.57p 452.22p 452.75p 116,727
27/12/2024 454.70p 454.70p 451.88p 452.62p 61,507
26/12/2024 453.15p 453.35p 451.66p 453.15p 65,829
25/12/2024 453.15p 453.35p 451.66p 453.15p 65,829
24/12/2024 453.15p 453.35p 451.66p 453.15p 65,829
23/12/2024 453.50p 453.50p 452.35p 452.58p 296,390
20/12/2024 451.85p 454.88p 451.83p 454.00p 588,894
19/12/2024 455.90p 455.90p 452.10p 452.10p 513,420
18/12/2024 456.90p 456.90p 455.59p 456.33p 209,340
17/12/2024 455.75p 456.80p 455.50p 456.65p 168,029
16/12/2024 456.90p 457.40p 456.30p 456.42p 89,983