Market data

Select a section

IShares VII Ishares USD TRSY Bond 1-3YR ETF USD (Acc)

(CU31)
Sector: n/a
9,068.50p
-17.00p -0.19
Last updated: 11:21:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 9,100.00p 9,105.00p 9,053.50p 9,085.50p 0
16/07/2025 9,100.00p 9,104.00p 9,049.00p 9,053.50p 3,021
15/07/2025 9,075.00p 9,085.00p 9,057.00p 9,084.50p 126
14/07/2025 9,062.00p 9,062.00p 9,031.00p 9,055.00p 105
11/07/2025 8,954.00p 9,019.00p 8,991.00p 9,019.00p 276
10/07/2025 8,954.00p 8,991.00p 8,949.00p 8,979.00p 0
09/07/2025 8,954.00p 8,969.00p 8,950.00p 8,963.50p 3,283
08/07/2025 8,968.00p 8,997.00p 8,968.00p 8,971.50p 10,102
07/07/2025 8,927.00p 8,968.50p 8,916.50p 8,920.00p 0
04/07/2025 8,927.00p 8,927.00p 8,921.00p 8,924.00p 229
03/07/2025 8,960.00p 8,923.00p 8,913.00p 8,913.00p 0
02/07/2025 8,960.00p 8,969.00p 8,885.35p 8,955.00p 1,314
01/07/2025 8,886.00p 8,892.00p 8,852.00p 8,892.00p 808
30/06/2025 8,886.00p 8,913.56p 8,886.00p 8,901.50p 519
27/06/2025 8,870.00p 8,889.00p 8,870.00p 8,889.00p 518
26/06/2025 8,890.00p 8,890.00p 8,875.00p 8,878.00p 397
25/06/2025 8,948.00p 8,949.46p 8,938.50p 8,938.50p 199
24/06/2025 9,055.00p 8,968.10p 8,936.00p 8,936.00p 10
23/06/2025 9,055.00p 9,076.86p 9,013.50p 9,013.50p 506
20/06/2025 9,048.00p 9,048.00p 8,988.50p 9,020.50p 0
19/06/2025 9,048.00p 9,048.00p 9,039.00p 9,048.00p 1,043
18/06/2025 9,022.00p 9,022.00p 9,007.98p 9,016.50p 289
17/06/2025 8,946.00p 8,990.00p 8,946.00p 8,990.00p 2,052
16/06/2025 8,933.00p 8,933.00p 8,911.00p 8,923.50p 32
13/06/2025 8,958.00p 8,966.00p 8,922.50p 8,922.50p 485
12/06/2025 8,958.00p 8,959.00p 8,932.00p 8,937.00p 244
11/06/2025 8,988.00p 8,990.38p 8,952.50p 8,952.50p 506
10/06/2025 8,935.00p 8,974.00p 8,965.00p 8,966.00p 173
09/06/2025 8,935.00p 8,952.00p 8,920.00p 8,935.50p 2,016
06/06/2025 8,946.00p 8,965.00p 8,946.00p 8,950.50p 1,070
05/06/2025 8,923.00p 8,937.54p 8,923.00p 8,924.00p 140
04/06/2025 8,967.00p 8,958.82p 8,942.28p 8,944.00p 504
03/06/2025 8,967.00p 8,971.06p 8,957.00p 8,961.50p 227
02/06/2025 8,967.00p 8,967.00p 8,944.00p 8,944.00p 94
30/05/2025 8,999.00p 9,001.00p 8,987.00p 8,999.00p 628
29/05/2025 8,938.00p 8,991.00p 8,981.00p 8,981.00p 0
28/05/2025 8,938.00p 8,986.00p 8,957.12p 8,986.00p 351
27/05/2025 8,938.00p 8,956.50p 8,930.00p 8,956.50p 213
26/05/2025 8,962.00p 8,988.00p 8,962.00p 8,967.50p 1,690
23/05/2025 8,962.00p 8,988.00p 8,962.00p 8,967.50p 1,690
22/05/2025 9,016.00p 9,018.00p 9,005.00p 9,005.00p 1,278
21/05/2025 9,010.00p 9,025.16p 8,993.00p 8,993.00p 5,260
20/05/2025 9,064.00p 9,064.00p 9,049.00p 9,049.00p 111
19/05/2025 9,050.00p 9,071.00p 9,027.67p 9,046.00p 2,247
16/05/2025 9,084.00p 9,122.50p 9,081.00p 9,122.50p 4,691
15/05/2025 9,101.00p 9,106.00p 9,086.00p 9,103.00p 2,624
14/05/2025 9,080.00p 9,088.00p 9,048.84p 9,077.00p 2,478
13/05/2025 9,147.00p 9,152.46p 9,099.00p 9,101.00p 4,024
12/05/2025 9,122.00p 9,186.00p 9,122.00p 9,149.00p 7,843
09/05/2025 9,099.00p 9,132.00p 9,100.50p 9,107.00p 1
08/05/2025 9,099.00p 9,133.41p 9,099.00p 9,106.00p 1,684
07/05/2025 9,074.00p 9,081.50p 9,067.00p 9,081.50p 209
06/05/2025 9,062.00p 9,088.00p 9,048.42p 9,063.00p 1,203
05/05/2025 9,123.00p 9,129.00p 9,091.00p 9,110.00p 3,685
02/05/2025 9,123.00p 9,129.00p 9,091.00p 9,110.00p 3,685
01/05/2025 9,135.00p 9,163.00p 9,124.06p 9,135.50p 202
30/04/2025 9,113.00p 9,114.00p 9,113.00p 9,114.00p 642
29/04/2025 9,055.00p 9,055.00p 9,046.00p 9,055.00p 169
28/04/2025 9,099.00p 9,111.62p 9,045.15p 9,058.00p 914
25/04/2025 9,099.00p 9,101.76p 9,095.00p 9,095.00p 78
24/04/2025 9,119.00p 9,119.00p 9,098.00p 9,098.00p 456
23/04/2025 9,117.00p 9,117.00p 9,086.38p 9,117.00p 1,096
22/04/2025 9,037.00p 9,053.00p 9,037.00p 9,047.50p 5,612
21/04/2025 9,124.00p 9,144.00p 9,124.00p 9,124.00p 632
18/04/2025 9,124.00p 9,144.00p 9,124.00p 9,124.00p 632
17/04/2025 9,124.00p 9,144.00p 9,124.00p 9,124.00p 632
16/04/2025 9,116.00p 9,141.00p 9,108.09p 9,141.00p 135
15/04/2025 9,139.00p 9,142.96p 9,124.41p 9,141.00p 1,019
14/04/2025 9,155.00p 9,157.50p 9,145.27p 9,157.50p 1,576
11/04/2025 9,230.00p 9,265.41p 9,201.36p 9,237.50p 3,527
10/04/2025 9,332.00p 9,393.00p 9,327.50p 9,327.50p 4,398
09/04/2025 9,419.00p 9,460.50p 9,404.64p 9,460.50p 7,872
08/04/2025 9,468.00p 9,480.00p 9,455.00p 9,470.00p 737
07/04/2025 9,420.00p 9,496.00p 9,404.94p 9,496.00p 3,086
04/04/2025 9,327.00p 9,394.00p 9,273.40p 9,379.50p 2,616
03/04/2025 9,216.00p 9,223.00p 9,169.62p 9,223.00p 686
02/04/2025 9,325.00p 9,340.05p 9,296.00p 9,296.00p 3,814
01/04/2025 9,325.00p 9,351.00p 9,324.00p 9,331.50p 22
31/03/2025 9,325.00p 9,342.00p 9,306.00p 9,342.00p 4,226
28/03/2025 9,299.00p 9,306.00p 9,288.87p 9,306.00p 538
27/03/2025 9,300.00p 9,310.00p 9,274.00p 9,281.00p 1,958
26/03/2025 9,325.00p 9,336.00p 9,313.31p 9,325.00p 10,569
25/03/2025 9,282.00p 9,313.00p 9,281.00p 9,283.50p 7,140
24/03/2025 9,281.00p 9,311.00p 9,281.00p 9,311.00p 2,034
21/03/2025 9,307.00p 9,339.00p 9,301.85p 9,324.50p 3,721
20/03/2025 9,277.00p 9,291.00p 9,268.00p 9,284.00p 2,966
19/03/2025 9,252.00p 9,260.49p 9,250.00p 9,252.00p 895
18/03/2025 9,253.00p 9,254.00p 9,236.00p 9,242.50p 1,676
17/03/2025 9,281.00p 9,281.00p 9,250.00p 9,252.00p 710
14/03/2025 9,285.00p 9,302.00p 9,280.14p 9,302.00p 133
13/03/2025 9,274.00p 9,287.00p 9,274.00p 9,280.00p 4,277
12/03/2025 9,253.00p 9,289.41p 9,065.32p 9,253.00p 1,917
11/03/2025 9,327.00p 9,330.00p 9,291.50p 9,291.50p 163
10/03/2025 9,327.00p 9,327.00p 9,293.78p 9,323.00p 1,839
07/03/2025 9,305.00p 9,309.96p 9,289.64p 9,308.50p 2,127
06/03/2025 9,291.00p 9,323.84p 9,291.00p 9,298.50p 2,644
05/03/2025 9,365.00p 9,376.00p 9,339.00p 9,344.00p 5,662
04/03/2025 9,439.00p 9,465.00p 9,439.00p 9,459.00p 12,778
03/03/2025 9,533.00p 9,533.00p 9,440.00p 9,442.50p 6,191
28/02/2025 9,518.00p 9,531.00p 9,509.00p 9,531.00p 794
27/02/2025 9,441.00p 9,489.00p 9,441.00p 9,489.00p 6,098
26/02/2025 9,457.00p 9,465.00p 9,428.00p 9,428.00p 1,992
25/02/2025 9,475.00p 9,496.31p 9,446.00p 9,462.00p 1,581
24/02/2025 9,476.00p 9,476.00p 9,449.89p 9,459.50p 421
21/02/2025 9,431.00p 9,444.50p 9,431.00p 9,444.50p 277
20/02/2025 9,474.00p 9,474.00p 9,444.00p 9,445.00p 2,978
19/02/2025 9,446.00p 9,482.50p 9,446.00p 9,482.50p 3,520
18/02/2025 9,461.00p 9,463.00p 9,448.00p 9,448.50p 1,678
17/02/2025 9,459.00p 9,475.00p 9,457.00p 9,457.00p 70
14/02/2025 9,453.00p 9,485.76p 9,441.41p 9,460.00p 4,455
13/02/2025 9,538.00p 9,548.00p 9,502.50p 9,502.50p 22,851
12/02/2025 9,555.00p 9,583.00p 9,555.00p 9,583.00p 757
11/02/2025 9,634.00p 9,634.00p 9,591.00p 9,591.00p 959
10/02/2025 9,591.00p 9,628.02p 9,590.00p 9,620.00p 795
07/02/2025 9,600.00p 9,604.00p 9,600.00p 9,604.00p 955
06/02/2025 9,553.00p 9,629.42p 9,553.00p 9,529.00p 3,014
05/02/2025 9,532.00p 9,534.00p 9,508.00p 9,529.00p 4,259
04/02/2025 9,596.00p 9,596.00p 9,542.00p 9,543.50p 4,147
03/02/2025 9,669.00p 9,713.55p 9,585.43p 9,587.00p 3,613
31/01/2025 9,601.00p 9,617.00p 9,581.00p 9,581.00p 992
30/01/2025 9,586.00p 9,590.00p 9,557.68p 9,562.00p 2,300
29/01/2025 9,568.00p 9,600.00p 9,579.00p 9,579.00p 5
28/01/2025 9,568.00p 9,582.40p 9,568.00p 9,579.00p 976
27/01/2025 9,586.00p 9,586.00p 9,521.66p 9,538.00p 1,348
24/01/2025 9,567.00p 9,599.00p 9,526.00p 9,526.00p 1,455
23/01/2025 9,664.00p 9,664.00p 9,634.00p 9,634.00p 5,039
22/01/2025 9,649.00p 9,650.94p 9,615.97p 9,646.50p 337
21/01/2025 9,700.00p 9,712.00p 9,647.00p 9,647.00p 422
20/01/2025 9,739.00p 9,751.00p 9,652.00p 9,665.50p 1,608

Market data

Select a section