iShares Is Global Crp Bnd ETF USD Hedged (Acc)
(CRPU)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
$6.00
|
$6.01
|
$5.97
|
$6.00
|
385,840
|
|
23/06/2025
|
$5.97
|
$5.99
|
$5.97
|
$5.99
|
19,148
|
|
20/06/2025
|
$5.98
|
$5.98
|
$5.96
|
$5.97
|
378,611
|
|
19/06/2025
|
$5.97
|
$5.97
|
$5.96
|
$5.97
|
154,294
|
|
18/06/2025
|
$5.97
|
$5.99
|
$5.96
|
$5.98
|
11,809
|
|
17/06/2025
|
$5.97
|
$5.98
|
$5.96
|
$5.97
|
85,102
|
|
16/06/2025
|
$5.96
|
$5.97
|
$5.95
|
$5.97
|
154,547
|
|
13/06/2025
|
$5.98
|
$5.98
|
$5.96
|
$5.96
|
61,305
|
|
12/06/2025
|
$5.98
|
$5.99
|
$5.96
|
$5.98
|
136,408
|
|
11/06/2025
|
$5.94
|
$5.97
|
$5.94
|
$5.96
|
444,654
|
|
10/06/2025
|
$5.94
|
$5.96
|
$5.94
|
$5.95
|
61,027
|
|
09/06/2025
|
$5.93
|
$5.95
|
$5.93
|
$5.94
|
33,421
|
|
06/06/2025
|
$5.95
|
$5.96
|
$5.94
|
$5.94
|
308,738
|
|
05/06/2025
|
$5.97
|
$5.97
|
$5.95
|
$5.95
|
74,582
|
|
04/06/2025
|
$5.94
|
$5.96
|
$5.93
|
$5.96
|
58,958
|
|
03/06/2025
|
$5.94
|
$5.96
|
$5.94
|
$5.94
|
128,914
|
|
02/06/2025
|
$5.94
|
$5.97
|
$5.92
|
$5.93
|
58,563
|
|
30/05/2025
|
$5.93
|
$5.97
|
$5.93
|
$5.94
|
290,201
|
|
29/05/2025
|
$5.91
|
$5.94
|
$5.91
|
$5.93
|
13,111
|
|
28/05/2025
|
$5.95
|
$5.95
|
$5.90
|
$5.91
|
197,439
|
|
27/05/2025
|
$5.92
|
$5.92
|
$5.91
|
$5.92
|
161,283
|
|
26/05/2025
|
$5.92
|
$5.92
|
$5.89
|
$5.89
|
531,275
|
|
23/05/2025
|
$5.92
|
$5.92
|
$5.89
|
$5.89
|
531,275
|
|
22/05/2025
|
$5.87
|
$5.90
|
$5.87
|
$5.88
|
81,074
|
|
21/05/2025
|
$5.89
|
$5.93
|
$5.89
|
$5.89
|
43,579
|
|
20/05/2025
|
$5.90
|
$5.93
|
$5.90
|
$5.90
|
19,956
|
|
19/05/2025
|
$5.90
|
$5.90
|
$5.87
|
$5.90
|
36,814
|
|
16/05/2025
|
$5.90
|
$5.94
|
$5.90
|
$5.91
|
29,362
|
|
15/05/2025
|
$5.89
|
$5.90
|
$5.88
|
$5.90
|
123,613
|
|
14/05/2025
|
$5.92
|
$5.92
|
$5.88
|
$5.88
|
219,775
|
|
13/05/2025
|
$5.89
|
$5.91
|
$5.89
|
$5.89
|
28,773
|
|
12/05/2025
|
$5.89
|
$5.92
|
$5.88
|
$5.89
|
30,777
|
|
09/05/2025
|
$5.90
|
$5.91
|
$5.90
|
$5.91
|
506,578
|
|
08/05/2025
|
$5.93
|
$5.95
|
$5.91
|
$5.91
|
124,010
|
|
07/05/2025
|
$5.91
|
$5.92
|
$5.90
|
$5.91
|
139,687
|
|
06/05/2025
|
$5.92
|
$5.93
|
$5.87
|
$5.90
|
218,617
|
|
05/05/2025
|
$5.92
|
$5.92
|
$5.90
|
$5.90
|
11,580
|
|
02/05/2025
|
$5.92
|
$5.94
|
$5.90
|
$5.90
|
712,985
|
|
01/05/2025
|
$5.96
|
$5.97
|
$5.90
|
$5.91
|
14,914
|
|
30/04/2025
|
$5.91
|
$5.96
|
$5.91
|
$5.93
|
402,429
|
|
29/04/2025
|
$5.93
|
$5.96
|
$5.92
|
$5.93
|
83,818
|
|
28/04/2025
|
$5.93
|
$5.95
|
$5.91
|
$5.92
|
56,004
|
|
25/04/2025
|
$5.91
|
$5.92
|
$5.90
|
$5.91
|
2,666,098
|
|
24/04/2025
|
$5.88
|
$5.90
|
$5.87
|
$5.90
|
307,842
|
|
23/04/2025
|
$5.89
|
$5.90
|
$5.88
|
$5.89
|
44,173
|
|
22/04/2025
|
$5.89
|
$5.89
|
$5.86
|
$5.86
|
127,834
|
|
21/04/2025
|
$5.87
|
$5.90
|
$5.87
|
$5.88
|
549,401
|
|
18/04/2025
|
$5.87
|
$5.90
|
$5.87
|
$5.88
|
549,401
|
|
17/04/2025
|
$5.87
|
$5.90
|
$5.87
|
$5.88
|
299,401
|
|
16/04/2025
|
$5.89
|
$5.89
|
$5.86
|
$5.87
|
83,052
|
|
15/04/2025
|
$5.88
|
$5.88
|
$5.84
|
$5.86
|
176,325
|
|
14/04/2025
|
$5.82
|
$5.85
|
$5.81
|
$5.84
|
248,155
|
|
11/04/2025
|
$5.80
|
$5.85
|
$5.76
|
$5.76
|
806,440
|
|
10/04/2025
|
$5.84
|
$5.91
|
$5.81
|
$5.84
|
1,622,906
|
|
09/04/2025
|
$5.77
|
$5.81
|
$5.74
|
$5.79
|
772,419
|
|
08/04/2025
|
$5.85
|
$5.90
|
$5.84
|
$5.84
|
2,311,550
|
|
07/04/2025
|
$5.99
|
$5.99
|
$5.85
|
$5.84
|
1,821,215
|
|
04/04/2025
|
$5.99
|
$5.99
|
$5.93
|
$5.94
|
349,382
|
|
03/04/2025
|
$5.97
|
$5.97
|
$5.93
|
$5.95
|
50,472
|
|
02/04/2025
|
$5.92
|
$5.95
|
$5.92
|
$5.92
|
99,636
|
|
01/04/2025
|
$5.91
|
$5.94
|
$5.91
|
$5.93
|
100,500
|
|
31/03/2025
|
$5.93
|
$5.93
|
$5.91
|
$5.91
|
308,165
|
|
28/03/2025
|
$5.89
|
$5.90
|
$5.89
|
$5.89
|
136,574
|
|
27/03/2025
|
$5.88
|
$5.89
|
$5.88
|
$5.88
|
72,137
|
|
26/03/2025
|
$5.91
|
$5.92
|
$5.88
|
$5.89
|
75,023
|
|
25/03/2025
|
$5.89
|
$5.92
|
$5.88
|
$5.90
|
166,608
|
|
24/03/2025
|
$5.90
|
$5.92
|
$5.89
|
$5.89
|
88,459
|
|
21/03/2025
|
$5.91
|
$5.94
|
$5.91
|
$5.91
|
286,652
|
|
20/03/2025
|
$5.94
|
$5.94
|
$5.91
|
$5.92
|
287,068
|
|
19/03/2025
|
$5.93
|
$5.93
|
$5.89
|
$5.89
|
249,499
|
|
18/03/2025
|
$5.91
|
$5.91
|
$5.87
|
$5.89
|
180,872
|
|
17/03/2025
|
$5.88
|
$5.90
|
$5.87
|
$5.89
|
1,224,677
|
|
14/03/2025
|
$5.85
|
$5.88
|
$5.85
|
$5.88
|
26,725
|
|
13/03/2025
|
$5.90
|
$5.90
|
$5.86
|
$5.87
|
100,372
|
|
12/03/2025
|
$5.88
|
$5.90
|
$5.87
|
$5.88
|
640,190
|
|
11/03/2025
|
$5.89
|
$5.94
|
$5.88
|
$5.89
|
503,206
|
|
10/03/2025
|
$5.90
|
$5.92
|
$5.90
|
$5.91
|
124,245
|
|
07/03/2025
|
$5.92
|
$5.92
|
$5.90
|
$5.91
|
148,909
|
|
06/03/2025
|
$5.87
|
$5.90
|
$5.87
|
$5.89
|
92,265
|
|
05/03/2025
|
$5.89
|
$5.93
|
$5.89
|
$5.91
|
26,224
|
|
04/03/2025
|
$5.93
|
$5.95
|
$5.93
|
$5.94
|
3,027,405
|
|
03/03/2025
|
$5.93
|
$5.94
|
$5.92
|
$5.93
|
159,749
|
|
28/02/2025
|
$5.94
|
$5.94
|
$5.92
|
$5.93
|
596,684
|
|
27/02/2025
|
$5.92
|
$5.93
|
$5.92
|
$5.93
|
310,244
|
|
26/02/2025
|
$5.92
|
$5.93
|
$5.91
|
$5.93
|
112,844
|
|
25/02/2025
|
$5.92
|
$5.92
|
$5.90
|
$5.92
|
402,733
|
|
24/02/2025
|
$5.91
|
$5.91
|
$5.87
|
$5.89
|
222,877
|
|
21/02/2025
|
$5.84
|
$5.88
|
$5.84
|
$5.87
|
192,594
|
|
20/02/2025
|
$5.86
|
$5.87
|
$5.86
|
$5.87
|
70,577
|
|
19/02/2025
|
$5.86
|
$5.86
|
$5.85
|
$5.86
|
476,875
|
|
18/02/2025
|
$5.85
|
$5.87
|
$5.85
|
$5.87
|
77,725
|
|
17/02/2025
|
$5.87
|
$5.88
|
$5.87
|
$5.88
|
1,326,931
|
|
14/02/2025
|
$5.86
|
$5.89
|
$5.86
|
$5.89
|
53,639
|
|
13/02/2025
|
$5.84
|
$5.86
|
$5.84
|
$5.86
|
18,951
|
|
12/02/2025
|
$5.85
|
$5.85
|
$5.80
|
$5.83
|
64,301
|
|
11/02/2025
|
$5.89
|
$5.89
|
$5.85
|
$5.86
|
100,599
|
|
10/02/2025
|
$5.86
|
$5.88
|
$5.86
|
$5.87
|
120,616
|
|
07/02/2025
|
$5.87
|
$5.88
|
$5.85
|
$5.87
|
98,945
|
|
06/02/2025
|
$5.91
|
$5.91
|
$5.87
|
$5.89
|
284,869
|
|
05/02/2025
|
$5.86
|
$5.90
|
$5.85
|
$5.89
|
27,406
|
|
04/02/2025
|
$5.84
|
$5.86
|
$5.83
|
$5.86
|
50,059
|
|
03/02/2025
|
$5.88
|
$5.88
|
$5.82
|
$5.86
|
62,599
|
|
31/01/2025
|
$5.82
|
$5.86
|
$5.82
|
$5.86
|
104,188
|
|
30/01/2025
|
$5.84
|
$5.86
|
$5.84
|
$5.84
|
14,751
|
|
29/01/2025
|
$5.84
|
$5.84
|
$5.83
|
$5.83
|
92,773
|
|
28/01/2025
|
$5.83
|
$5.85
|
$5.83
|
$5.83
|
14,471
|
|
27/01/2025
|
$5.83
|
$5.85
|
$5.82
|
$5.84
|
85,817
|
|
24/01/2025
|
$5.81
|
$5.82
|
$5.81
|
$5.82
|
68,093
|
|
23/01/2025
|
$5.81
|
$5.82
|
$5.81
|
$5.82
|
36,833
|
|
22/01/2025
|
$5.85
|
$5.85
|
$5.82
|
$5.83
|
76,695
|
|
21/01/2025
|
$5.82
|
$5.84
|
$5.82
|
$5.82
|
5,858
|
|
20/01/2025
|
$5.80
|
$5.82
|
$5.80
|
$5.82
|
39,116
|
|
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
|