iShares Glb Corp Bnd ETF USD Acc
(CRPA)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$5.53
|
$5.53
|
$5.51
|
$5.51
|
158,972
|
|
07/11/2024
|
$5.49
|
$5.51
|
$5.48
|
$5.51
|
23,910
|
|
06/11/2024
|
$5.49
|
$5.49
|
$5.46
|
$5.48
|
5,035
|
|
05/11/2024
|
$5.51
|
$5.51
|
$5.51
|
$5.51
|
7,528
|
|
04/11/2024
|
$5.51
|
$5.52
|
$5.50
|
$5.50
|
154,546
|
|
01/11/2024
|
$5.50
|
$5.52
|
$5.49
|
$5.50
|
148,652
|
|
31/10/2024
|
$5.50
|
$5.51
|
$5.49
|
$5.51
|
1,418,976
|
|
30/10/2024
|
$5.52
|
$5.53
|
$5.51
|
$5.49
|
70,687
|
|
29/10/2024
|
$5.50
|
$5.50
|
$5.49
|
$5.49
|
13,519
|
|
28/10/2024
|
$5.51
|
$5.52
|
$5.50
|
$5.51
|
5,803
|
|
25/10/2024
|
$5.53
|
$5.53
|
$5.52
|
$5.52
|
11,199,242
|
|
24/10/2024
|
$5.53
|
$5.53
|
$5.52
|
$5.51
|
30,153
|
|
23/10/2024
|
$5.51
|
$5.51
|
$5.50
|
$5.51
|
22,190
|
|
22/10/2024
|
$5.52
|
$5.52
|
$5.51
|
$5.51
|
128,933
|
|
21/10/2024
|
$5.55
|
$5.56
|
$5.52
|
$5.53
|
13,354
|
|
18/10/2024
|
$5.57
|
$5.57
|
$5.57
|
$5.57
|
407
|
|
17/10/2024
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
35,899
|
|
16/10/2024
|
$5.57
|
$5.59
|
$5.57
|
$5.59
|
47,368
|
|
15/10/2024
|
$5.59
|
$5.59
|
$5.57
|
$5.57
|
91,427
|
|
14/10/2024
|
$5.58
|
$5.59
|
$5.55
|
$5.55
|
334,169
|
|
11/10/2024
|
$5.56
|
$5.57
|
$5.55
|
$5.57
|
118,193
|
|
10/10/2024
|
$5.56
|
$5.56
|
$5.55
|
$5.56
|
2,120
|
|
09/10/2024
|
$5.58
|
$5.58
|
$5.57
|
$5.57
|
38,782
|
|
08/10/2024
|
$5.54
|
$5.58
|
$5.54
|
$5.57
|
114
|
|
07/10/2024
|
$5.55
|
$5.58
|
$5.55
|
$5.58
|
1,871,645
|
|
04/10/2024
|
$5.63
|
$5.63
|
$5.58
|
$5.58
|
41,541
|
|
03/10/2024
|
$5.64
|
$5.64
|
$5.62
|
$5.63
|
20,064
|
|
02/10/2024
|
$5.64
|
$5.65
|
$5.63
|
$5.64
|
70,251
|
|
01/10/2024
|
$5.65
|
$5.68
|
$5.65
|
$5.66
|
153,690
|
|
30/09/2024
|
$5.66
|
$5.66
|
$5.66
|
$5.66
|
63,263
|
|
27/09/2024
|
$5.65
|
$5.66
|
$5.65
|
$5.66
|
55,440
|
|
26/09/2024
|
$5.65
|
$5.66
|
$5.64
|
$5.64
|
31,074
|
|
25/09/2024
|
$5.66
|
$5.66
|
$5.64
|
$5.64
|
19,928
|
|
24/09/2024
|
$5.68
|
$5.68
|
$5.64
|
$5.66
|
66,375
|
|
23/09/2024
|
$5.64
|
$5.65
|
$5.64
|
$5.64
|
111,851
|
|
20/09/2024
|
$5.65
|
$5.65
|
$5.63
|
$5.63
|
81,080
|
|
19/09/2024
|
$5.65
|
$5.66
|
$5.64
|
$5.64
|
74,942
|
|
18/09/2024
|
$5.65
|
$5.65
|
$5.64
|
$5.64
|
76,966
|
|
17/09/2024
|
$5.66
|
$5.66
|
$5.65
|
$5.65
|
3,690
|
|
16/09/2024
|
$5.63
|
$5.65
|
$5.63
|
$5.65
|
79,961
|
|
13/09/2024
|
$5.63
|
$5.63
|
$5.62
|
$5.61
|
5,918
|
|
12/09/2024
|
$5.62
|
$5.62
|
$5.61
|
$5.61
|
152,920
|
|
11/09/2024
|
$5.63
|
$5.63
|
$5.61
|
$5.61
|
12,821
|
|
10/09/2024
|
$5.57
|
$5.61
|
$5.57
|
$5.61
|
114,493
|
|
09/09/2024
|
$5.56
|
$5.63
|
$5.56
|
$5.60
|
35,232
|
|
06/09/2024
|
$5.62
|
$5.62
|
$5.60
|
$5.62
|
11,321
|
|
05/09/2024
|
$5.63
|
$5.63
|
$5.59
|
$5.59
|
59,819
|
|
04/09/2024
|
$5.57
|
$5.58
|
$5.56
|
$5.58
|
352,689
|
|
03/09/2024
|
$5.58
|
$5.58
|
$5.54
|
$5.55
|
284,270
|
|
02/09/2024
|
$5.55
|
$5.55
|
$5.54
|
$5.55
|
11,316
|
|
30/08/2024
|
$5.57
|
$5.57
|
$5.56
|
$5.56
|
694,654
|
|
29/08/2024
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
136,545
|
|
28/08/2024
|
$5.58
|
$5.59
|
$5.58
|
$5.57
|
231,008
|
|
27/08/2024
|
$5.59
|
$5.59
|
$5.57
|
$5.58
|
71,761
|
|
26/08/2024
|
$5.57
|
$5.57
|
$5.56
|
$5.56
|
15,890
|
|
23/08/2024
|
$5.57
|
$5.57
|
$5.56
|
$5.56
|
15,890
|
|
22/08/2024
|
$5.57
|
$5.57
|
$5.56
|
$5.56
|
15,890
|
|
21/08/2024
|
$5.57
|
$5.58
|
$5.56
|
$5.58
|
70,729
|
|
20/08/2024
|
$5.56
|
$5.56
|
$5.55
|
$5.56
|
35,628
|
|
19/08/2024
|
$5.54
|
$5.55
|
$5.54
|
$5.54
|
189,974
|
|
16/08/2024
|
$5.53
|
$5.54
|
$5.52
|
$5.52
|
153,447
|
|
15/08/2024
|
$5.53
|
$5.53
|
$5.50
|
$5.51
|
7,423
|
|
14/08/2024
|
$5.52
|
$5.54
|
$5.52
|
$5.53
|
442,418
|
|
13/08/2024
|
$5.48
|
$5.51
|
$5.48
|
$5.50
|
61,027
|
|
12/08/2024
|
$5.47
|
$5.48
|
$5.47
|
$5.48
|
15,134
|
|
09/08/2024
|
$5.50
|
$5.50
|
$5.48
|
$5.48
|
3,866
|
|
08/08/2024
|
$5.49
|
$5.49
|
$5.45
|
$5.46
|
4,486
|
|
07/08/2024
|
$5.47
|
$5.47
|
$5.46
|
$5.47
|
23,192
|
|
06/08/2024
|
$5.48
|
$5.49
|
$5.48
|
$5.49
|
41,194
|
|
05/08/2024
|
$5.51
|
$5.51
|
$5.48
|
$5.49
|
12,599
|
|
02/08/2024
|
$5.43
|
$5.50
|
$5.43
|
$5.50
|
1,313
|
|
01/08/2024
|
$5.45
|
$5.46
|
$5.45
|
$5.45
|
307,365
|
|
31/07/2024
|
$5.43
|
$5.44
|
$5.43
|
$5.44
|
47,370
|
|
30/07/2024
|
$5.41
|
$5.42
|
$5.41
|
$5.41
|
66,245
|
|
29/07/2024
|
$5.42
|
$5.43
|
$5.42
|
$5.42
|
30,424
|
|
26/07/2024
|
$5.40
|
$5.42
|
$5.40
|
$5.40
|
69,625
|
|
25/07/2024
|
$5.39
|
$5.40
|
$5.39
|
$5.40
|
68,241
|
|
24/07/2024
|
$5.40
|
$5.41
|
$5.40
|
$5.40
|
19,450
|
|
23/07/2024
|
$5.40
|
$5.41
|
$5.40
|
$5.40
|
4,336
|
|
22/07/2024
|
$5.41
|
$5.41
|
$5.40
|
$5.40
|
206,605
|
|
19/07/2024
|
$5.42
|
$5.42
|
$5.40
|
$5.40
|
54,354
|
|
18/07/2024
|
$5.40
|
$5.44
|
$5.40
|
$5.43
|
16,523
|
|
17/07/2024
|
$5.44
|
$5.44
|
$5.43
|
$5.43
|
53,426
|
|
16/07/2024
|
$5.42
|
$5.43
|
$5.41
|
$5.42
|
9,538
|
|
15/07/2024
|
$5.42
|
$5.42
|
$5.41
|
$5.42
|
8,304
|
|
12/07/2024
|
$5.41
|
$5.42
|
$5.40
|
$5.42
|
81,553
|
|
11/07/2024
|
$5.38
|
$5.42
|
$5.38
|
$5.41
|
4,347
|
|
10/07/2024
|
$5.38
|
$5.38
|
$5.37
|
$5.37
|
27,666
|
|
09/07/2024
|
$5.40
|
$5.40
|
$5.36
|
$5.36
|
103,449
|
|
08/07/2024
|
$5.39
|
$5.39
|
$5.37
|
$5.38
|
11,590
|
|
05/07/2024
|
$5.37
|
$5.39
|
$5.37
|
$5.38
|
103,738
|
|
04/07/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.35
|
29,967
|
|
03/07/2024
|
$5.32
|
$5.35
|
$5.32
|
$5.35
|
20,438
|
|
02/07/2024
|
$5.30
|
$5.32
|
$5.30
|
$5.31
|
29,764
|
|
01/07/2024
|
$5.31
|
$5.33
|
$5.30
|
$5.30
|
156,466
|
|
28/06/2024
|
$5.33
|
$5.34
|
$5.32
|
$5.33
|
62,735
|
|
27/06/2024
|
$5.32
|
$5.34
|
$5.31
|
$5.33
|
172,338
|
|
26/06/2024
|
$5.34
|
$5.34
|
$5.32
|
$5.32
|
196,456
|
|
25/06/2024
|
$5.35
|
$5.36
|
$5.34
|
$5.34
|
17,574
|
|
24/06/2024
|
$5.34
|
$5.36
|
$5.34
|
$5.36
|
132,911
|
|
21/06/2024
|
$5.35
|
$5.35
|
$5.33
|
$5.33
|
50,265
|
|
20/06/2024
|
$5.34
|
$5.35
|
$5.33
|
$5.34
|
12,014
|
|
19/06/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.35
|
83,698
|
|
18/06/2024
|
$5.33
|
$5.36
|
$5.33
|
$5.36
|
3,267
|
|
17/06/2024
|
$5.31
|
$5.35
|
$5.31
|
$5.33
|
24,773
|
|
14/06/2024
|
$5.35
|
$5.36
|
$5.34
|
$5.35
|
23,771
|
|
13/06/2024
|
$5.37
|
$5.37
|
$5.35
|
$5.35
|
34,265
|
|
12/06/2024
|
$5.31
|
$5.37
|
$5.31
|
$5.36
|
33,638
|
|
11/06/2024
|
$5.30
|
$5.30
|
$5.30
|
$5.30
|
7,708
|
|
10/06/2024
|
$5.30
|
$5.30
|
$5.30
|
$5.30
|
3,173
|
|
07/06/2024
|
$5.36
|
$5.36
|
$5.31
|
$5.32
|
2,702
|
|
06/06/2024
|
$5.36
|
$5.36
|
$5.35
|
$5.36
|
12,824
|
|
05/06/2024
|
$5.37
|
$5.37
|
$5.35
|
$5.36
|
21,187
|
|
04/06/2024
|
$5.33
|
$5.35
|
$5.33
|
$5.35
|
16,613
|
|
03/06/2024
|
$5.31
|
$5.34
|
$5.31
|
$5.34
|
12,853
|
|
31/05/2024
|
$5.28
|
$5.31
|
$5.28
|
$5.30
|
106,511
|
|
30/05/2024
|
$5.27
|
$5.29
|
$5.27
|
$5.28
|
325,936
|
|
29/05/2024
|
$5.29
|
$5.29
|
$5.26
|
$5.26
|
2,541
|
|
28/05/2024
|
$5.35
|
$5.35
|
$5.29
|
$5.30
|
11,936
|
|
27/05/2024
|
$5.31
|
$5.31
|
$5.29
|
$5.30
|
155,812
|
|
24/05/2024
|
$5.31
|
$5.31
|
$5.29
|
$5.30
|
155,812
|
|
23/05/2024
|
$5.32
|
$5.32
|
$5.29
|
$5.29
|
15,275
|
|
22/05/2024
|
$5.29
|
$5.32
|
$5.29
|
$5.32
|
19,095
|
|
21/05/2024
|
$5.32
|
$5.33
|
$5.32
|
$5.32
|
51,976
|
|
20/05/2024
|
$5.32
|
$5.32
|
$5.31
|
$5.31
|
2,007
|
|
17/05/2024
|
$5.32
|
$5.33
|
$5.32
|
$5.32
|
30,646
|
|
16/05/2024
|
$5.34
|
$5.34
|
$5.33
|
$5.33
|
35,776
|
|
15/05/2024
|
$5.30
|
$5.33
|
$5.30
|
$5.32
|
115,557
|
|
14/05/2024
|
$5.29
|
$5.29
|
$5.28
|
$5.29
|
76,735
|
|
13/05/2024
|
$5.28
|
$5.29
|
$5.28
|
$5.28
|
27,100
|
|
10/05/2024
|
$5.28
|
$5.29
|
$5.28
|
$5.28
|
18,022
|