iShares Glb Corp Bnd ETF USD Acc
(CRPA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$5.41
|
$5.42
|
$5.40
|
$5.40
|
49,005
|
|
16/01/2025
|
$5.36
|
$5.40
|
$5.36
|
$5.39
|
49,304
|
|
15/01/2025
|
$5.36
|
$5.39
|
$5.35
|
$5.39
|
1,210
|
|
14/01/2025
|
$5.34
|
$5.35
|
$5.34
|
$5.34
|
2,415
|
|
13/01/2025
|
$5.34
|
$5.36
|
$5.33
|
$5.34
|
76,025
|
|
10/01/2025
|
$5.38
|
$5.38
|
$5.34
|
$5.35
|
55,246
|
|
09/01/2025
|
$5.38
|
$5.39
|
$5.36
|
$5.38
|
29,856
|
|
08/01/2025
|
$5.39
|
$5.39
|
$5.38
|
$5.38
|
61,979
|
|
07/01/2025
|
$5.45
|
$5.45
|
$5.39
|
$5.39
|
204,706
|
|
06/01/2025
|
$5.41
|
$5.42
|
$5.41
|
$5.41
|
17,771
|
|
03/01/2025
|
$5.42
|
$5.42
|
$5.41
|
$5.41
|
50,032
|
|
02/01/2025
|
$5.44
|
$5.44
|
$5.41
|
$5.41
|
18,395
|
|
01/01/2025
|
$5.43
|
$5.44
|
$5.43
|
$5.44
|
301
|
|
31/12/2024
|
$5.43
|
$5.44
|
$5.43
|
$5.44
|
301
|
|
30/12/2024
|
$5.42
|
$5.44
|
$5.42
|
$5.43
|
265,241
|
|
27/12/2024
|
$5.46
|
$5.46
|
$5.43
|
$5.44
|
97,458
|
|
26/12/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.42
|
7,000
|
|
25/12/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.42
|
7,000
|
|
24/12/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.42
|
7,000
|
|
23/12/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.43
|
239,245
|
|
20/12/2024
|
$5.42
|
$5.44
|
$5.42
|
$5.44
|
9,797
|
|
19/12/2024
|
$5.47
|
$5.47
|
$5.42
|
$5.43
|
1,008,270
|
|
18/12/2024
|
$5.49
|
$5.49
|
$5.49
|
$5.49
|
1,397
|
|
17/12/2024
|
$5.48
|
$5.50
|
$5.48
|
$5.50
|
120,396
|
|
16/12/2024
|
$5.49
|
$5.50
|
$5.48
|
$5.48
|
78,234
|
|
13/12/2024
|
$5.51
|
$5.54
|
$5.49
|
$5.49
|
86,105
|
|
12/12/2024
|
$5.53
|
$5.53
|
$5.51
|
$5.51
|
311,247
|
|
11/12/2024
|
$5.54
|
$5.55
|
$5.53
|
$5.53
|
6,203
|
|
10/12/2024
|
$5.56
|
$5.56
|
$5.53
|
$5.53
|
67,084
|
|
09/12/2024
|
$5.56
|
$5.56
|
$5.55
|
$5.56
|
14,730
|
|
06/12/2024
|
$5.55
|
$5.57
|
$5.55
|
$5.55
|
339,027
|
|
05/12/2024
|
$5.54
|
$5.55
|
$5.54
|
$5.55
|
261,096
|
|
04/12/2024
|
$5.52
|
$5.55
|
$5.51
|
$5.55
|
949,054
|
|
03/12/2024
|
$5.54
|
$5.54
|
$5.53
|
$5.53
|
6,050
|
|
02/12/2024
|
$5.53
|
$5.53
|
$5.52
|
$5.53
|
10,138
|
|
29/11/2024
|
$5.53
|
$5.53
|
$5.53
|
$5.53
|
54,649
|
|
28/11/2024
|
$5.51
|
$5.52
|
$5.50
|
$5.51
|
144,403
|
|
27/11/2024
|
$5.50
|
$5.50
|
$5.50
|
$5.50
|
47,511
|
|
26/11/2024
|
$5.48
|
$5.49
|
$5.47
|
$5.47
|
83,482
|
|
25/11/2024
|
$5.46
|
$5.49
|
$5.46
|
$5.49
|
19,234
|
|
22/11/2024
|
$5.45
|
$5.46
|
$5.44
|
$5.45
|
621,336
|
|
21/11/2024
|
$5.46
|
$5.47
|
$5.45
|
$5.45
|
5,073
|
|
20/11/2024
|
$5.46
|
$5.46
|
$5.45
|
$5.45
|
4,683
|
|
19/11/2024
|
$5.47
|
$5.47
|
$5.47
|
$5.47
|
122
|
|
18/11/2024
|
$5.45
|
$5.46
|
$5.44
|
$5.46
|
8,137
|
|
15/11/2024
|
$5.46
|
$5.46
|
$5.43
|
$5.48
|
45,109
|
|
14/11/2024
|
$5.45
|
$5.48
|
$5.45
|
$5.48
|
25,979
|
|
13/11/2024
|
$5.49
|
$5.49
|
$5.46
|
$5.48
|
77,006
|
|
12/11/2024
|
$5.50
|
$5.50
|
$5.48
|
$5.48
|
6,046
|
|
11/11/2024
|
$5.51
|
$5.51
|
$5.50
|
$5.51
|
57,293
|
|
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
|