iShares Is Global Crp Bnd ETF USD Hedged (Acc)
(CRPU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$5.81
|
$5.82
|
$5.81
|
$5.81
|
57,126
|
|
16/01/2025
|
$5.83
|
$5.83
|
$5.78
|
$5.78
|
79,130
|
|
15/01/2025
|
$5.78
|
$5.80
|
$5.73
|
$5.78
|
98,618
|
|
14/01/2025
|
$5.75
|
$5.77
|
$5.74
|
$5.74
|
826,370
|
|
13/01/2025
|
$5.75
|
$5.78
|
$5.74
|
$5.74
|
481,491
|
|
10/01/2025
|
$5.80
|
$5.80
|
$5.74
|
$5.76
|
32,839
|
|
09/01/2025
|
$5.77
|
$5.78
|
$5.77
|
$5.78
|
4,834
|
|
08/01/2025
|
$5.78
|
$5.78
|
$5.77
|
$5.78
|
930,542
|
|
07/01/2025
|
$5.81
|
$5.81
|
$5.77
|
$5.78
|
35,002
|
|
06/01/2025
|
$5.80
|
$5.81
|
$5.79
|
$5.80
|
367,652
|
|
03/01/2025
|
$5.81
|
$5.82
|
$5.81
|
$5.81
|
49,888
|
|
02/01/2025
|
$5.81
|
$5.83
|
$5.81
|
$5.81
|
45,086
|
|
01/01/2025
|
$5.81
|
$5.84
|
$5.81
|
$5.84
|
132,914
|
|
31/12/2024
|
$5.81
|
$5.84
|
$5.81
|
$5.84
|
132,914
|
|
30/12/2024
|
$5.80
|
$5.82
|
$5.80
|
$5.82
|
117,087
|
|
27/12/2024
|
$5.78
|
$5.83
|
$5.78
|
$5.81
|
55,541
|
|
26/12/2024
|
$5.77
|
$5.83
|
$5.77
|
$5.80
|
27,683
|
|
25/12/2024
|
$5.77
|
$5.83
|
$5.77
|
$5.80
|
27,683
|
|
24/12/2024
|
$5.77
|
$5.83
|
$5.77
|
$5.80
|
27,683
|
|
23/12/2024
|
$5.84
|
$5.84
|
$5.80
|
$5.80
|
40,997
|
|
20/12/2024
|
$5.78
|
$5.82
|
$5.78
|
$5.82
|
46,440
|
|
19/12/2024
|
$5.78
|
$5.85
|
$5.78
|
$5.80
|
419,471
|
|
18/12/2024
|
$5.83
|
$5.88
|
$5.83
|
$5.86
|
52,779
|
|
17/12/2024
|
$5.84
|
$5.86
|
$5.84
|
$5.86
|
86,069
|
|
16/12/2024
|
$5.83
|
$5.86
|
$5.83
|
$5.85
|
112,608
|
|
13/12/2024
|
$5.88
|
$5.88
|
$5.86
|
$5.86
|
380,466
|
|
12/12/2024
|
$5.88
|
$5.89
|
$5.88
|
$5.88
|
93,936
|
|
11/12/2024
|
$5.90
|
$5.91
|
$5.89
|
$5.91
|
144,886
|
|
10/12/2024
|
$5.93
|
$5.93
|
$5.89
|
$5.90
|
212,600
|
|
09/12/2024
|
$5.91
|
$5.92
|
$5.91
|
$5.91
|
54,746
|
|
06/12/2024
|
$5.91
|
$5.93
|
$5.90
|
$5.91
|
153,752
|
|
05/12/2024
|
$5.90
|
$5.90
|
$5.89
|
$5.90
|
1,156,266
|
|
04/12/2024
|
$5.88
|
$5.90
|
$5.88
|
$5.90
|
435,807
|
|
03/12/2024
|
$5.92
|
$5.92
|
$5.89
|
$5.89
|
36,715
|
|
02/12/2024
|
$5.89
|
$5.90
|
$5.88
|
$5.90
|
459,869
|
|
29/11/2024
|
$5.90
|
$5.90
|
$5.87
|
$5.89
|
133,311
|
|
28/11/2024
|
$5.87
|
$5.87
|
$5.86
|
$5.87
|
7,939
|
|
27/11/2024
|
$5.87
|
$5.87
|
$5.86
|
$5.86
|
491,159
|
|
26/11/2024
|
$5.88
|
$5.88
|
$5.84
|
$5.85
|
58,954
|
|
25/11/2024
|
$5.83
|
$5.86
|
$5.83
|
$5.85
|
602,514
|
|
22/11/2024
|
$5.84
|
$5.85
|
$5.81
|
$5.82
|
30,255
|
|
21/11/2024
|
$5.83
|
$5.83
|
$5.81
|
$5.82
|
211,536
|
|
20/11/2024
|
$5.81
|
$5.82
|
$5.80
|
$5.81
|
394,245
|
|
19/11/2024
|
$5.82
|
$5.83
|
$5.81
|
$5.82
|
295,418
|
|
18/11/2024
|
$5.81
|
$5.81
|
$5.79
|
$5.80
|
1,162,822
|
|
15/11/2024
|
$5.81
|
$5.82
|
$5.79
|
$5.81
|
76,286
|
|
14/11/2024
|
$5.81
|
$5.83
|
$5.80
|
$5.81
|
307,028
|
|
13/11/2024
|
$5.85
|
$5.85
|
$5.80
|
$5.82
|
60,827
|
|
12/11/2024
|
$5.83
|
$5.84
|
$5.83
|
$5.83
|
13,611
|
|
11/11/2024
|
$5.85
|
$5.85
|
$5.83
|
$5.84
|
77,754
|
|
08/11/2024
|
$5.84
|
$5.85
|
$5.84
|
$5.85
|
116,198
|
|
07/11/2024
|
$5.81
|
$5.83
|
$5.80
|
$5.83
|
200,414
|
|
06/11/2024
|
$5.80
|
$5.81
|
$5.78
|
$5.80
|
364,413
|
|
05/11/2024
|
$5.81
|
$5.82
|
$5.80
|
$5.80
|
251,040
|
|
04/11/2024
|
$5.81
|
$5.82
|
$5.79
|
$5.82
|
699,877
|
|
01/11/2024
|
$5.81
|
$5.83
|
$5.80
|
$5.80
|
26,254
|
|
31/10/2024
|
$5.81
|
$5.82
|
$5.79
|
$5.80
|
2,953,825
|
|
30/10/2024
|
$5.83
|
$5.84
|
$5.80
|
$5.82
|
171,029
|
|
29/10/2024
|
$5.84
|
$5.84
|
$5.81
|
$5.81
|
157,016
|
|
28/10/2024
|
$5.81
|
$5.84
|
$5.81
|
$5.82
|
53,353
|
|
25/10/2024
|
$5.86
|
$5.86
|
$5.82
|
$5.84
|
439,462
|
|
24/10/2024
|
$5.83
|
$5.85
|
$5.82
|
$5.83
|
1,034,163
|
|
23/10/2024
|
$5.83
|
$5.83
|
$5.82
|
$5.83
|
603,433
|
|
22/10/2024
|
$5.82
|
$5.85
|
$5.82
|
$5.83
|
458,924
|
|
21/10/2024
|
$5.87
|
$5.90
|
$5.83
|
$5.84
|
301,825
|
|
18/10/2024
|
$5.87
|
$5.88
|
$5.86
|
$5.87
|
7,991,079
|
|
17/10/2024
|
$5.89
|
$5.90
|
$5.87
|
$5.88
|
446,315
|
|
16/10/2024
|
$5.88
|
$5.90
|
$5.88
|
$5.90
|
77,713
|
|
15/10/2024
|
$5.83
|
$5.88
|
$5.83
|
$5.87
|
97,498
|
|
14/10/2024
|
$5.88
|
$5.88
|
$5.84
|
$5.85
|
106,539
|
|
11/10/2024
|
$5.88
|
$5.88
|
$5.84
|
$5.86
|
14,050
|
|
10/10/2024
|
$5.86
|
$5.89
|
$5.84
|
$5.85
|
211,201
|
|
09/10/2024
|
$5.86
|
$5.87
|
$5.86
|
$5.86
|
146,683
|
|
08/10/2024
|
$5.86
|
$5.88
|
$5.85
|
$5.86
|
161,514
|
|
07/10/2024
|
$5.85
|
$5.90
|
$5.85
|
$5.86
|
63,059
|
|
04/10/2024
|
$5.91
|
$5.91
|
$5.87
|
$5.88
|
443,662
|
|
03/10/2024
|
$5.92
|
$5.92
|
$5.91
|
$5.91
|
119,431
|
|
02/10/2024
|
$5.92
|
$5.95
|
$5.90
|
$5.92
|
223,542
|
|
01/10/2024
|
$5.92
|
$5.94
|
$5.92
|
$5.93
|
857,207
|
|
30/09/2024
|
$5.88
|
$5.92
|
$5.88
|
$5.91
|
167,620
|
|
27/09/2024
|
$5.91
|
$5.92
|
$5.90
|
$5.92
|
1,708,734
|
|
26/09/2024
|
$5.90
|
$5.91
|
$5.90
|
$5.90
|
140,942
|
|
25/09/2024
|
$5.94
|
$5.94
|
$5.90
|
$5.90
|
485,577
|
|
24/09/2024
|
$5.90
|
$5.92
|
$5.89
|
$5.92
|
224,487
|
|
23/09/2024
|
$5.91
|
$5.91
|
$5.89
|
$5.91
|
157,458
|
|
20/09/2024
|
$5.91
|
$5.92
|
$5.89
|
$5.90
|
817,428
|
|
19/09/2024
|
$5.91
|
$5.91
|
$5.89
|
$5.91
|
393,085
|
|
18/09/2024
|
$5.91
|
$5.91
|
$5.90
|
$5.91
|
147,182
|
|
17/09/2024
|
$5.91
|
$5.93
|
$5.91
|
$5.92
|
34,193
|
|
16/09/2024
|
$5.91
|
$5.92
|
$5.90
|
$5.91
|
227,164
|
|
13/09/2024
|
$5.91
|
$5.91
|
$5.90
|
$5.89
|
1,144,547
|
|
12/09/2024
|
$5.89
|
$5.90
|
$5.88
|
$5.90
|
307,216
|
|
11/09/2024
|
$5.87
|
$5.90
|
$5.87
|
$5.89
|
90,970
|
|
10/09/2024
|
$5.88
|
$5.89
|
$5.87
|
$5.89
|
226,065
|
|
09/09/2024
|
$5.87
|
$5.88
|
$5.85
|
$5.88
|
62,702
|
|
06/09/2024
|
$5.88
|
$5.90
|
$5.87
|
$5.89
|
469,587
|
|
05/09/2024
|
$5.89
|
$5.89
|
$5.85
|
$5.86
|
266,648
|
|
04/09/2024
|
$5.83
|
$5.85
|
$5.83
|
$5.85
|
101,959
|
|
03/09/2024
|
$5.81
|
$5.83
|
$5.81
|
$5.83
|
309,962
|
|
02/09/2024
|
$5.81
|
$5.82
|
$5.81
|
$5.84
|
175,902
|
|
30/08/2024
|
$5.83
|
$5.84
|
$5.82
|
$5.84
|
592,890
|
|
29/08/2024
|
$5.84
|
$5.84
|
$5.82
|
$5.82
|
484,375
|
|
28/08/2024
|
$5.86
|
$5.86
|
$5.83
|
$5.84
|
15,680
|
|
27/08/2024
|
$5.87
|
$5.87
|
$5.81
|
$5.83
|
284,864
|
|
26/08/2024
|
$5.84
|
$5.84
|
$5.82
|
$5.82
|
83,455
|
|
23/08/2024
|
$5.84
|
$5.84
|
$5.82
|
$5.82
|
83,455
|
|
22/08/2024
|
$5.84
|
$5.84
|
$5.82
|
$5.82
|
83,455
|
|
21/08/2024
|
$5.83
|
$5.85
|
$5.82
|
$5.84
|
42,139
|
|
20/08/2024
|
$5.82
|
$5.83
|
$5.82
|
$5.82
|
277,324
|
|
19/08/2024
|
$5.81
|
$5.82
|
$5.81
|
$5.82
|
509,698
|
|
16/08/2024
|
$5.81
|
$5.81
|
$5.80
|
$5.80
|
608,202
|
|
15/08/2024
|
$5.82
|
$5.82
|
$5.78
|
$5.79
|
271,473
|
|
14/08/2024
|
$5.80
|
$5.81
|
$5.79
|
$5.81
|
74,420
|
|
13/08/2024
|
$5.78
|
$5.80
|
$5.77
|
$5.79
|
15,743
|
|
12/08/2024
|
$5.78
|
$5.78
|
$5.76
|
$5.78
|
60,344
|
|
09/08/2024
|
$5.76
|
$5.77
|
$5.75
|
$5.77
|
50,832
|
|
08/08/2024
|
$5.76
|
$5.76
|
$5.75
|
$5.75
|
90,364
|
|
07/08/2024
|
$5.76
|
$5.76
|
$5.74
|
$5.76
|
28,772
|
|
06/08/2024
|
$5.76
|
$5.79
|
$5.76
|
$5.78
|
32,516
|
|
05/08/2024
|
$5.83
|
$5.84
|
$5.76
|
$5.76
|
257,350
|
|
02/08/2024
|
$5.77
|
$5.81
|
$5.77
|
$5.79
|
733,971
|
|
01/08/2024
|
$5.76
|
$5.78
|
$5.75
|
$5.77
|
18,083
|
|
31/07/2024
|
$5.73
|
$5.74
|
$5.73
|
$5.74
|
87,132
|
|
30/07/2024
|
$5.75
|
$5.75
|
$5.71
|
$5.72
|
219,081
|
|
29/07/2024
|
$5.70
|
$5.73
|
$5.70
|
$5.71
|
56,435
|
|
26/07/2024
|
$5.70
|
$5.71
|
$5.69
|
$5.69
|
492,489
|
|
25/07/2024
|
$5.66
|
$5.70
|
$5.66
|
$5.69
|
4,401
|
|
24/07/2024
|
$5.70
|
$5.70
|
$5.69
|
$5.70
|
331,133
|
|
23/07/2024
|
$5.69
|
$5.70
|
$5.69
|
$5.70
|
68,115
|
|
22/07/2024
|
$5.72
|
$5.72
|
$5.69
|
$5.69
|
54,854
|
|
19/07/2024
|
$5.71
|
$5.71
|
$5.69
|
$5.70
|
34,796
|
|
18/07/2024
|
$5.69
|
$5.72
|
$5.69
|
$5.72
|
66,335
|