iShares Is Global Crp Bnd ETF USD Hedged (Acc)
(CRPU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$5.72
|
$5.72
|
$5.70
|
$5.71
|
330,911
|
|
16/07/2024
|
$5.71
|
$5.72
|
$5.70
|
$5.70
|
41,401
|
|
15/07/2024
|
$5.71
|
$5.71
|
$5.70
|
$5.71
|
22,635
|
|
12/07/2024
|
$5.70
|
$5.71
|
$5.69
|
$5.71
|
110,531
|
|
11/07/2024
|
$5.67
|
$5.71
|
$5.67
|
$5.71
|
58,932
|
|
10/07/2024
|
$5.67
|
$5.69
|
$5.67
|
$5.67
|
121,418
|
|
09/07/2024
|
$5.67
|
$5.68
|
$5.66
|
$5.66
|
111,468
|
|
08/07/2024
|
$5.66
|
$5.68
|
$5.66
|
$5.68
|
171,441
|
|
05/07/2024
|
$5.66
|
$5.68
|
$5.65
|
$5.67
|
10,641
|
|
04/07/2024
|
$5.65
|
$5.65
|
$5.65
|
$5.65
|
19,274
|
|
03/07/2024
|
$5.62
|
$5.65
|
$5.62
|
$5.65
|
421,744
|
|
02/07/2024
|
$5.61
|
$5.62
|
$5.61
|
$5.62
|
38,073
|
|
01/07/2024
|
$5.63
|
$5.65
|
$5.60
|
$5.60
|
109,249
|
|
28/06/2024
|
$5.65
|
$5.65
|
$5.63
|
$5.64
|
140,461
|
|
27/06/2024
|
$5.66
|
$5.66
|
$5.62
|
$5.65
|
89,420
|
|
26/06/2024
|
$5.65
|
$5.65
|
$5.63
|
$5.63
|
40,201
|
|
25/06/2024
|
$5.69
|
$5.69
|
$5.64
|
$5.65
|
214,741
|
|
24/06/2024
|
$5.66
|
$5.66
|
$5.65
|
$5.66
|
11,929
|
|
21/06/2024
|
$5.66
|
$5.67
|
$5.64
|
$5.65
|
204,795
|
|
20/06/2024
|
$5.65
|
$5.66
|
$5.64
|
$5.65
|
11,252
|
|
19/06/2024
|
$5.66
|
$5.67
|
$5.65
|
$5.66
|
10,593
|
|
18/06/2024
|
$5.65
|
$5.66
|
$5.63
|
$5.66
|
1,657,246
|
|
17/06/2024
|
$5.66
|
$5.66
|
$5.64
|
$5.64
|
14,444
|
|
14/06/2024
|
$5.65
|
$5.67
|
$5.65
|
$5.65
|
1,148,301
|
|
13/06/2024
|
$5.65
|
$5.67
|
$5.64
|
$5.66
|
50,650
|
|
12/06/2024
|
$5.59
|
$5.68
|
$5.59
|
$5.66
|
1,210,777
|
|
11/06/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.61
|
49,507
|
|
10/06/2024
|
$5.61
|
$5.61
|
$5.59
|
$5.59
|
358,626
|
|
07/06/2024
|
$5.65
|
$5.65
|
$5.60
|
$5.61
|
25,312
|
|
06/06/2024
|
$5.62
|
$5.65
|
$5.62
|
$5.64
|
1,585,883
|
|
05/06/2024
|
$5.64
|
$5.65
|
$5.62
|
$5.64
|
99,175
|
|
04/06/2024
|
$5.60
|
$5.65
|
$5.60
|
$5.62
|
748,567
|
|
03/06/2024
|
$5.59
|
$5.62
|
$5.59
|
$5.62
|
556,746
|
|
31/05/2024
|
$5.61
|
$5.61
|
$5.57
|
$5.59
|
609,922
|
|
30/05/2024
|
$5.58
|
$5.58
|
$5.55
|
$5.58
|
1,032,172
|
|
29/05/2024
|
$5.57
|
$5.59
|
$5.55
|
$5.55
|
24,931
|
|
28/05/2024
|
$5.60
|
$5.61
|
$5.58
|
$5.59
|
103,629
|
|
27/05/2024
|
$5.57
|
$5.59
|
$5.57
|
$5.59
|
42,261
|
|
24/05/2024
|
$5.57
|
$5.59
|
$5.57
|
$5.59
|
42,261
|
|
23/05/2024
|
$5.60
|
$5.61
|
$5.58
|
$5.58
|
345,446
|
|
22/05/2024
|
$5.58
|
$5.61
|
$5.58
|
$5.61
|
32,679
|
|
21/05/2024
|
$5.60
|
$5.61
|
$5.60
|
$5.61
|
113,684
|
|
20/05/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.60
|
48,741
|
|
17/05/2024
|
$5.61
|
$5.62
|
$5.61
|
$5.61
|
20,394
|
|
16/05/2024
|
$5.65
|
$5.65
|
$5.61
|
$5.62
|
214,232
|
|
15/05/2024
|
$5.56
|
$5.62
|
$5.56
|
$5.62
|
15,816
|
|
14/05/2024
|
$5.58
|
$5.59
|
$5.58
|
$5.59
|
34,331
|
|
13/05/2024
|
$5.58
|
$5.59
|
$5.58
|
$5.59
|
80,087
|
|
10/05/2024
|
$5.59
|
$5.60
|
$5.58
|
$5.58
|
134,352
|