iShares Glb Corp Bnd ETF USD Acc
(CRPA)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
$5.51
|
$5.51
|
$5.46
|
$5.48
|
103,180
|
|
08/04/2025
|
$5.57
|
$5.57
|
$5.53
|
$5.54
|
38,129
|
|
07/04/2025
|
$5.56
|
$5.62
|
$5.51
|
$5.56
|
144,025
|
|
04/04/2025
|
$5.64
|
$5.65
|
$5.61
|
$5.63
|
881,951
|
|
03/04/2025
|
$5.64
|
$5.65
|
$5.63
|
$5.63
|
305,608
|
|
02/04/2025
|
$5.59
|
$5.60
|
$5.59
|
$5.59
|
24,672
|
|
01/04/2025
|
$5.58
|
$5.61
|
$5.58
|
$5.59
|
9,175
|
|
31/03/2025
|
$5.58
|
$5.59
|
$5.57
|
$5.57
|
1,835
|
|
28/03/2025
|
$5.55
|
$5.57
|
$5.55
|
$5.56
|
83,094
|
|
27/03/2025
|
$5.53
|
$5.55
|
$5.53
|
$5.54
|
8,106
|
|
26/03/2025
|
$5.56
|
$5.57
|
$5.55
|
$5.55
|
10,882
|
|
25/03/2025
|
$5.56
|
$5.57
|
$5.56
|
$5.57
|
7,057
|
|
24/03/2025
|
$5.58
|
$5.58
|
$5.55
|
$5.55
|
50,907
|
|
21/03/2025
|
$5.58
|
$5.58
|
$5.57
|
$5.57
|
563,759
|
|
20/03/2025
|
$5.59
|
$5.60
|
$5.58
|
$5.59
|
9,325
|
|
19/03/2025
|
$5.57
|
$5.57
|
$5.57
|
$5.57
|
39,625
|
|
18/03/2025
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
131,909
|
|
17/03/2025
|
$5.55
|
$5.58
|
$5.55
|
$5.57
|
203,994
|
|
14/03/2025
|
$5.55
|
$5.56
|
$5.54
|
$5.56
|
55,094
|
|
13/03/2025
|
$5.55
|
$5.55
|
$5.53
|
$5.54
|
1,430
|
|
12/03/2025
|
$5.57
|
$5.57
|
$5.55
|
$5.56
|
92,142
|
|
11/03/2025
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
9,634
|
|
10/03/2025
|
$5.56
|
$5.59
|
$5.56
|
$5.58
|
16,456
|
|
07/03/2025
|
$5.58
|
$5.58
|
$5.57
|
$5.57
|
9,349
|
|
06/03/2025
|
$5.53
|
$5.57
|
$5.53
|
$5.56
|
88,837
|
|
05/03/2025
|
$5.59
|
$5.60
|
$5.56
|
$5.57
|
14,560
|
|
04/03/2025
|
$5.57
|
$5.57
|
$5.56
|
$5.56
|
14,725
|
|
03/03/2025
|
$5.54
|
$5.57
|
$5.53
|
$5.56
|
37,108
|
|
28/02/2025
|
$5.54
|
$5.54
|
$5.53
|
$5.54
|
11,183
|
|
27/02/2025
|
$5.55
|
$5.55
|
$5.53
|
$5.53
|
29,419
|
|
26/02/2025
|
$5.54
|
$5.56
|
$5.54
|
$5.55
|
298,454
|
|
25/02/2025
|
$5.53
|
$5.55
|
$5.53
|
$5.54
|
37,218
|
|
24/02/2025
|
$5.51
|
$5.52
|
$5.50
|
$5.52
|
44,585
|
|
21/02/2025
|
$5.51
|
$5.51
|
$5.50
|
$5.51
|
133,506
|
|
20/02/2025
|
$5.49
|
$5.50
|
$5.48
|
$5.49
|
4,188
|
|
19/02/2025
|
$5.48
|
$5.48
|
$5.47
|
$5.47
|
62,595
|
|
18/02/2025
|
$5.49
|
$5.49
|
$5.49
|
$5.49
|
22,141
|
|
17/02/2025
|
$5.50
|
$5.51
|
$5.50
|
$5.50
|
5,765
|
|
14/02/2025
|
$5.46
|
$5.52
|
$5.46
|
$5.51
|
4,169
|
|
13/02/2025
|
$5.42
|
$5.49
|
$5.42
|
$5.49
|
13,857
|
|
12/02/2025
|
$5.49
|
$5.49
|
$5.43
|
$5.43
|
369,552
|
|
11/02/2025
|
$5.46
|
$5.46
|
$5.46
|
$5.46
|
21,812
|
|
10/02/2025
|
$5.44
|
$5.47
|
$5.44
|
$5.46
|
56,706
|
|
07/02/2025
|
$5.50
|
$5.50
|
$5.47
|
$5.47
|
279,931
|
|
06/02/2025
|
$5.49
|
$5.49
|
$5.48
|
$5.50
|
22,822
|
|
05/02/2025
|
$5.48
|
$5.50
|
$5.48
|
$5.50
|
3,107
|
|
04/02/2025
|
$5.44
|
$5.47
|
$5.44
|
$5.46
|
66,805
|
|
03/02/2025
|
$5.43
|
$5.46
|
$5.43
|
$5.46
|
52,779
|
|
31/01/2025
|
$5.45
|
$5.47
|
$5.45
|
$5.47
|
64,423
|
|
30/01/2025
|
$5.47
|
$5.47
|
$5.46
|
$5.46
|
1,002
|
|
29/01/2025
|
$5.45
|
$5.46
|
$5.44
|
$5.44
|
103,195
|
|
28/01/2025
|
$5.45
|
$5.45
|
$5.44
|
$5.45
|
3,357
|
|
27/01/2025
|
$5.48
|
$5.48
|
$5.46
|
$5.46
|
4,604
|
|
24/01/2025
|
$5.44
|
$5.44
|
$5.44
|
$5.44
|
13,362
|
|
23/01/2025
|
$5.43
|
$5.43
|
$5.42
|
$5.42
|
51,109
|
|
22/01/2025
|
$5.43
|
$5.45
|
$5.41
|
$5.43
|
95,502
|
|
21/01/2025
|
$5.43
|
$5.44
|
$5.42
|
$5.44
|
4,533
|
|
20/01/2025
|
$5.43
|
$5.43
|
$5.40
|
$5.43
|
83,937
|
|
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
|