iShares Is Global Crp Bnd ETF USD Hedged (Acc)

(CRPU)
Sector: n/a
$5.83
$0.02 0.26
Last updated: 12:11:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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