Market data

Select a section

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

(CU31)
Sector: n/a
8,949.00p
-33.00p -0.37
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 8,952.00p 8,959.52p 8,949.00p 8,949.00p 1,464
18/09/2024 8,978.00p 9,009.18p 8,978.00p 8,982.00p 388
17/09/2024 9,007.00p 9,014.00p 8,984.96p 9,014.00p 1,003
16/09/2024 9,007.00p 9,016.39p 8,999.00p 8,999.00p 1,057
13/09/2024 9,092.00p 9,031.50p 9,031.05p 9,067.00p 275
12/09/2024 9,092.00p 9,092.00p 9,065.47p 9,110.00p 941
11/09/2024 9,047.00p 9,110.00p 9,073.50p 9,078.00p 185
10/09/2024 9,047.00p 9,078.00p 9,046.00p 9,078.00p 64
09/09/2024 8,997.00p 9,062.50p 9,037.77p 9,062.50p 66
06/09/2024 8,997.00p 9,010.00p 8,979.99p 9,010.00p 227
05/09/2024 8,997.00p 8,987.00p 8,982.29p 8,987.00p 184
04/09/2024 8,997.00p 9,084.00p 8,977.00p 8,984.00p 3,093
03/09/2024 9,003.00p 9,007.40p 8,970.00p 9,006.00p 5,008
02/09/2024 8,964.00p 8,964.91p 8,960.86p 8,977.00p 2,559
30/08/2024 8,944.00p 8,977.00p 8,936.32p 8,977.00p 4,048
29/08/2024 8,910.00p 8,954.50p 8,941.46p 8,954.50p 15
28/08/2024 8,910.00p 8,932.00p 8,908.27p 8,930.50p 427
27/08/2024 8,910.00p 8,927.01p 8,898.00p 8,908.00p 563
26/08/2024 8,980.00p 9,002.53p 8,970.00p 8,989.00p 297
23/08/2024 8,980.00p 9,002.53p 8,970.00p 8,989.00p 297
22/08/2024 8,980.00p 9,002.53p 8,970.00p 8,989.00p 297
21/08/2024 9,028.00p 9,035.00p 9,003.50p 9,003.50p 1,038
20/08/2024 9,016.00p 9,031.44p 9,016.00p 9,030.50p 156
19/08/2024 9,055.00p 9,073.00p 9,041.00p 9,046.00p 1,405
16/08/2024 9,099.00p 9,110.79p 9,099.00p 9,099.00p 895
15/08/2024 9,146.00p 9,154.00p 9,117.71p 9,121.50p 1,453
14/08/2024 9,158.00p 9,159.00p 9,156.40p 9,159.00p 86
13/08/2024 9,175.00p 9,185.45p 9,166.00p 9,166.00p 2,485
12/08/2024 9,197.00p 9,198.00p 9,179.00p 9,182.50p 3,595
09/08/2024 9,215.00p 9,215.00p 9,189.00p 9,189.00p 3,349
08/08/2024 9,248.00p 9,265.36p 9,220.00p 9,220.00p 82
07/08/2024 9,248.00p 9,248.00p 9,223.00p 9,223.00p 515
06/08/2024 9,236.00p 9,246.99p 9,217.00p 9,244.00p 505
05/08/2024 9,236.00p 9,253.00p 9,197.00p 9,214.50p 31,777
02/08/2024 9,200.00p 9,213.00p 9,157.26p 9,187.50p 94
01/08/2024 9,149.00p 9,155.50p 9,127.00p 9,155.50p 13,090
31/07/2024 9,072.00p 9,081.68p 9,072.00p 9,078.00p 1,489
30/07/2024 9,061.00p 9,080.00p 9,055.71p 9,080.00p 53,837
29/07/2024 8,993.00p 9,093.33p 9,060.50p 9,060.50p 3
26/07/2024 8,993.00p 9,062.50p 9,035.50p 9,037.00p 0
25/07/2024 8,993.00p 9,045.22p 9,032.12p 9,037.00p 82
24/07/2024 8,993.00p 9,018.00p 9,007.00p 9,007.00p 23
23/07/2024 8,993.00p 9,001.41p 9,001.00p 9,001.00p 44
22/07/2024 8,993.00p 8,999.86p 8,982.21p 8,992.00p 5,397
19/07/2024 8,993.00p 8,995.75p 8,991.33p 8,995.00p 76
18/07/2024 8,935.00p 8,966.56p 8,965.50p 8,965.50p 111
17/07/2024 8,935.00p 8,945.83p 8,923.00p 8,934.50p 75
16/07/2024 8,965.00p 8,977.00p 8,964.67p 8,972.00p 3,360
15/07/2024 8,956.00p 8,956.00p 8,946.00p 8,949.50p 6,038
12/07/2024 8,996.00p 8,997.00p 8,945.00p 8,945.00p 1,116
11/07/2024 9,038.00p 8,992.73p 8,983.50p 8,983.50p 112
10/07/2024 9,038.00p 9,047.00p 9,013.00p 9,013.00p 231
09/07/2024 9,028.00p 9,052.00p 9,027.61p 9,052.00p 1,467
08/07/2024 9,038.00p 9,038.00p 9,012.60p 9,020.00p 3,295
05/07/2024 9,047.00p 9,047.00p 9,038.00p 9,038.00p 55
04/07/2024 9,061.00p 9,061.40p 9,050.50p 9,050.50p 1,951
03/07/2024 9,090.00p 9,090.00p 9,051.00p 9,051.00p 1,055
02/07/2024 9,109.00p 9,145.51p 9,104.00p 9,104.00p 33,215
01/07/2024 9,130.00p 9,122.00p 9,092.72p 9,122.00p 776
28/06/2024 9,130.00p 9,135.95p 9,130.00p 9,131.00p 487
27/06/2024 9,100.00p 9,143.50p 9,100.00p 9,127.50p 0
26/06/2024 9,100.00p 9,135.00p 9,100.00p 9,135.00p 1,249
25/06/2024 9,100.00p 9,102.00p 9,100.00p 9,102.00p 3,008
24/06/2024 9,125.00p 9,116.91p 9,090.00p 9,090.00p 250
21/06/2024 9,125.00p 9,134.50p 9,125.00p 9,134.50p 3,198
20/06/2024 9,074.00p 9,097.00p 9,074.00p 9,097.00p 4,278
19/06/2024 9,062.00p 9,067.00p 9,061.51p 9,067.00p 363
18/06/2024 9,088.00p 9,090.00p 9,085.31p 9,090.00p 31,190
17/06/2024 9,022.00p 9,105.28p 9,081.00p 9,081.00p 1,384
14/06/2024 9,022.00p 9,093.50p 9,076.28p 9,093.50p 44
13/06/2024 9,022.00p 9,039.50p 8,997.00p 9,039.50p 80
12/06/2024 9,022.00p 9,013.66p 8,978.00p 8,978.00p 89
11/06/2024 9,022.00p 9,033.00p 9,016.47p 9,033.00p 142
10/06/2024 9,033.00p 9,045.00p 9,026.00p 9,026.00p 1,066
07/06/2024 9,016.00p 9,033.61p 8,991.50p 9,029.50p 56,677
06/06/2024 9,015.00p 9,015.00p 8,999.00p 9,004.00p 208
05/06/2024 9,010.00p 9,016.00p 9,010.00p 9,016.00p 125
04/06/2024 9,014.00p 8,998.00p 8,969.00p 8,992.50p 33
03/06/2024 9,014.00p 9,036.42p 8,976.00p 8,976.00p 58
31/05/2024 9,018.00p 9,018.00p 9,004.78p 9,014.00p 783
30/05/2024 9,001.00p 9,002.00p 8,997.00p 8,998.00p 318
29/05/2024 8,976.00p 9,002.50p 8,976.00p 9,002.50p 24
28/05/2024 8,977.00p 8,977.00p 8,968.00p 8,968.00p 6
27/05/2024 9,017.00p 9,023.82p 8,987.50p 8,987.50p 928
24/05/2024 9,017.00p 9,023.82p 8,987.50p 8,987.50p 928
23/05/2024 9,017.00p 9,025.34p 9,015.82p 9,018.00p 211
22/05/2024 9,011.00p 9,011.00p 8,986.39p 9,007.50p 1,124
21/05/2024 9,017.00p 9,022.63p 9,016.00p 9,018.00p 146
20/05/2024 9,021.00p 9,036.16p 9,021.00p 9,022.50p 321
17/05/2024 9,070.00p 9,070.00p 9,033.00p 9,033.00p 798
16/05/2024 9,068.00p 9,072.64p 9,054.00p 9,054.00p 3,126
15/05/2024 9,062.00p 9,074.56p 9,058.50p 9,058.50p 892
14/05/2024 9,128.00p 9,178.00p 9,057.50p 9,105.00p 0
13/05/2024 9,128.00p 9,144.78p 9,116.00p 9,121.00p 566
10/05/2024 9,136.00p 9,150.68p 9,133.00p 9,148.00p 1,699
09/05/2024 9,187.00p 9,193.06p 9,152.50p 9,152.50p 2,259
08/05/2024 9,181.00p 9,181.00p 9,162.00p 9,162.00p 1,539
07/05/2024 9,132.00p 9,135.56p 9,114.41p 9,130.00p 281
06/05/2024 9,100.00p 9,130.00p 9,093.04p 9,116.00p 357
03/05/2024 9,100.00p 9,130.00p 9,093.04p 9,116.00p 357
02/05/2024 9,124.00p 9,141.50p 9,122.49p 9,141.50p 2,706
01/05/2024 9,124.00p 9,128.68p 9,121.00p 9,126.50p 2,234
30/04/2024 9,097.00p 9,100.50p 9,092.61p 9,100.50p 1,074
29/04/2024 9,144.00p 9,116.39p 9,086.00p 9,086.00p 10
26/04/2024 9,144.00p 9,151.50p 9,108.00p 9,151.50p 182
25/04/2024 9,133.00p 9,133.00p 9,120.96p 9,121.00p 2,302
24/04/2024 9,200.00p 9,172.00p 9,168.36p 9,172.00p 1,002
23/04/2024 9,200.00p 9,241.00p 9,154.50p 9,167.50p 0
22/04/2024 9,200.00p 9,241.00p 9,200.00p 9,241.00p 10
19/04/2024 9,184.00p 9,184.00p 9,184.00p 9,184.00p 1,002
18/04/2024 9,150.00p 9,151.33p 9,138.50p 9,138.50p 1,290
17/04/2024 9,138.00p 9,149.50p 9,138.00p 9,149.50p 2,025
16/04/2024 9,125.00p 9,158.50p 9,130.00p 9,158.50p 2
15/04/2024 9,125.00p 9,140.50p 9,125.00p 9,140.50p 5
12/04/2024 9,146.00p 9,172.00p 9,145.00p 9,158.00p 18
11/04/2024 9,067.00p 9,094.00p 9,062.00p 9,094.00p 50
10/04/2024 9,006.00p 9,072.00p 9,003.00p 9,072.00p 3,059
09/04/2024 9,009.00p 9,017.50p 8,994.54p 9,017.50p 207
08/04/2024 9,041.00p 9,047.78p 9,023.00p 9,023.00p 43
05/04/2024 9,053.00p 9,073.00p 9,047.31p 9,053.00p 2,681
04/04/2024 9,028.00p 9,028.00p 9,021.00p 9,023.00p 1,732
03/04/2024 9,048.00p 9,079.56p 9,039.72p 9,041.00p 3,998
02/04/2024 9,123.00p 9,123.00p 9,087.00p 9,087.00p 2,495
01/04/2024 9,053.00p 9,053.44p 9,050.00p 9,050.00p 31,288
29/03/2024 9,053.00p 9,053.44p 9,050.00p 9,050.00p 31,288
28/03/2024 9,053.00p 9,053.44p 9,050.00p 9,050.00p 31,288
27/03/2024 9,071.00p 9,071.00p 9,063.00p 9,065.00p 748
26/03/2024 9,039.00p 9,052.50p 9,030.00p 9,052.50p 73,177
25/03/2024 9,044.00p 9,069.33p 9,037.41p 9,041.50p 23,085
22/03/2024 8,999.00p 9,081.96p 9,077.00p 9,077.00p 2
21/03/2024 8,999.00p 9,026.50p 8,933.50p 9,019.50p 0
20/03/2024 8,999.00p 8,995.50p 8,966.00p 8,975.50p 0

Market data

Select a section