iShares Is Global Crp Bnd ETF USD Hedged (Acc)
(CRPU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|