Market data

Select a section

iShares IV iSh $ Ultrasrt Bnd ETF USD Acc

(ERNA)
Sector: n/a
$6.14
$0.00 0.02
Last updated: 16:41:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $6.15 $6.15 $6.13 $6.14 389,452
15/07/2025 $6.13 $6.14 $6.13 $6.13 8,342,161
14/07/2025 $6.13 $6.15 $6.13 $6.14 699,960
11/07/2025 $6.13 $6.15 $6.13 $6.13 281,932
10/07/2025 $6.15 $6.15 $6.13 $6.13 391,263
09/07/2025 $6.15 $6.15 $6.13 $6.13 136,687
08/07/2025 $6.13 $6.14 $6.12 $6.13 484,566
07/07/2025 $6.15 $6.15 $6.13 $6.13 164,318
04/07/2025 $6.13 $6.13 $6.13 $6.13 274,136
03/07/2025 $6.14 $6.14 $6.13 $6.13 88,252
02/07/2025 $6.13 $6.14 $6.13 $6.13 779,813
01/07/2025 $6.13 $6.14 $6.12 $6.12 898,698
30/06/2025 $6.13 $6.14 $6.12 $6.12 132,225
27/06/2025 $6.12 $6.13 $6.12 $6.13 4,104,662
26/06/2025 $6.12 $6.13 $6.11 $6.13 481,544
25/06/2025 $6.12 $6.12 $6.12 $6.12 1,303,835
24/06/2025 $6.12 $6.12 $6.11 $6.12 496,352
23/06/2025 $6.12 $6.12 $6.11 $6.12 467,963
20/06/2025 $6.12 $6.12 $6.11 $6.11 4,038,067
19/06/2025 $6.11 $6.12 $6.11 $6.11 133,848
18/06/2025 $6.11 $6.12 $6.11 $6.11 235,918
17/06/2025 $6.11 $6.12 $6.11 $6.11 1,392,622
16/06/2025 $6.11 $6.11 $6.11 $6.11 536,331
13/06/2025 $6.11 $6.12 $6.10 $6.11 583,310
12/06/2025 $6.11 $6.14 $6.10 $6.11 121,305
11/06/2025 $6.11 $6.11 $6.10 $6.10 3,277,930
10/06/2025 $6.10 $6.11 $6.09 $6.11 132,088
09/06/2025 $6.10 $6.11 $6.10 $6.10 180,393
06/06/2025 $6.11 $6.12 $6.10 $6.10 475,225
05/06/2025 $6.11 $6.11 $6.10 $6.10 511,783
04/06/2025 $6.11 $6.11 $6.10 $6.10 10,025,758
03/06/2025 $6.10 $6.11 $6.09 $6.10 239,344
02/06/2025 $6.08 $6.11 $6.08 $6.10 585,707
30/05/2025 $6.10 $6.14 $6.10 $6.10 421,995
29/05/2025 $6.10 $6.11 $6.09 $6.10 214,910
28/05/2025 $6.10 $6.10 $6.09 $6.10 444,534
27/05/2025 $6.10 $6.10 $6.09 $6.09 386,622
26/05/2025 $6.10 $6.11 $6.09 $6.10 237,856
23/05/2025 $6.10 $6.11 $6.09 $6.10 237,856
22/05/2025 $6.10 $6.10 $6.08 $6.09 890,318
21/05/2025 $6.08 $6.10 $6.08 $6.09 222,047
20/05/2025 $6.09 $6.10 $6.09 $6.09 461,639
19/05/2025 $6.09 $6.10 $6.09 $6.09 352,913
16/05/2025 $6.09 $6.09 $6.08 $6.09 326,413
15/05/2025 $6.08 $6.09 $6.08 $6.09 764,157
14/05/2025 $6.09 $6.09 $6.08 $6.09 314,788
13/05/2025 $6.10 $6.10 $6.08 $6.08 304,728
12/05/2025 $6.09 $6.10 $6.08 $6.08 330,732
09/05/2025 $6.09 $6.09 $6.08 $6.08 476,598
08/05/2025 $6.08 $6.10 $6.08 $6.08 638,314
07/05/2025 $6.08 $6.08 $6.08 $6.08 361,600
06/05/2025 $6.08 $6.08 $6.07 $6.08 804,528
05/05/2025 $6.08 $6.08 $6.07 $6.08 201,851
02/05/2025 $6.08 $6.08 $6.07 $6.08 201,851
01/05/2025 $6.08 $6.08 $6.08 $6.08 127,469
30/04/2025 $6.08 $6.08 $6.07 $6.08 317,512
29/04/2025 $6.07 $6.08 $6.07 $6.08 294,373
28/04/2025 $6.07 $6.08 $6.07 $6.07 210,873
25/04/2025 $6.06 $6.07 $6.06 $6.07 229,664
24/04/2025 $6.08 $6.08 $6.06 $6.07 154,016
23/04/2025 $6.06 $6.07 $6.06 $6.07 1,246,302
22/04/2025 $6.06 $6.07 $6.06 $6.07 820,181
21/04/2025 $6.06 $6.07 $6.05 $6.07 275,642
18/04/2025 $6.06 $6.07 $6.05 $6.07 275,642
17/04/2025 $6.06 $6.07 $6.05 $6.07 275,642
16/04/2025 $6.06 $6.06 $6.06 $6.06 196,352
15/04/2025 $6.05 $6.06 $6.05 $6.06 285,216
14/04/2025 $6.05 $6.06 $6.03 $6.05 986,341
11/04/2025 $6.06 $6.06 $6.03 $6.05 906,295
10/04/2025 $6.03 $6.07 $6.03 $6.05 321,922
09/04/2025 $6.04 $6.05 $6.01 $6.04 4,056,302
08/04/2025 $6.04 $6.06 $6.04 $6.04 4,399,436
07/04/2025 $6.05 $6.06 $6.01 $6.04 2,049,438
04/04/2025 $6.06 $6.06 $6.04 $6.05 964,295
03/04/2025 $6.06 $6.06 $6.06 $6.06 4,828,829
02/04/2025 $6.05 $6.06 $6.05 $6.06 324,590
01/04/2025 $6.05 $6.06 $6.05 $6.06 482,060
31/03/2025 $6.05 $6.06 $6.05 $6.05 417,919
28/03/2025 $6.06 $6.06 $6.05 $6.05 563,010
27/03/2025 $6.06 $6.06 $6.05 $6.05 259,369
26/03/2025 $6.05 $6.05 $6.05 $6.05 189,008
25/03/2025 $6.05 $6.05 $6.05 $6.05 1,415,140
24/03/2025 $6.06 $6.06 $6.05 $6.05 260,607
21/03/2025 $6.05 $6.05 $6.04 $6.05 1,782,744
20/03/2025 $6.05 $6.05 $6.04 $6.05 1,014,336
19/03/2025 $6.04 $6.05 $6.04 $6.05 523,728
18/03/2025 $6.04 $6.05 $6.03 $6.04 1,960,266
17/03/2025 $6.05 $6.05 $6.03 $6.04 476,752
14/03/2025 $6.04 $6.05 $6.04 $6.04 1,379,049
13/03/2025 $6.04 $6.05 $6.03 $6.04 353,367
12/03/2025 $6.04 $6.04 $6.03 $6.04 506,640
11/03/2025 $6.06 $6.06 $6.04 $6.04 390,303
10/03/2025 $6.03 $6.04 $6.03 $6.03 474,021
07/03/2025 $6.04 $6.04 $6.04 $6.04 440,384
06/03/2025 $6.04 $6.04 $6.03 $6.04 842,578
05/03/2025 $6.02 $6.04 $6.02 $6.03 589,837
04/03/2025 $6.03 $6.04 $6.03 $6.03 750,479
03/03/2025 $6.03 $6.04 $6.02 $6.03 2,205,154
28/02/2025 $6.03 $6.04 $6.03 $6.03 376,822
27/02/2025 $6.03 $6.04 $6.03 $6.04 448,478
26/02/2025 $6.03 $6.05 $6.03 $6.03 1,926,678
25/02/2025 $6.03 $6.04 $6.03 $6.03 1,453,567
24/02/2025 $6.03 $6.03 $6.03 $6.03 628,727
21/02/2025 $6.03 $6.03 $5.99 $6.03 1,391,275
20/02/2025 $6.03 $6.03 $6.02 $6.03 1,972,079
19/02/2025 $6.05 $6.05 $6.02 $6.03 275,306
18/02/2025 $6.02 $6.03 $6.01 $6.03 806,624
17/02/2025 $6.02 $6.03 $6.02 $6.03 11,836,438
14/02/2025 $6.02 $6.03 $6.02 $6.03 1,987,957
13/02/2025 $6.02 $6.03 $6.02 $6.02 418,382
12/02/2025 $6.02 $6.04 $6.02 $6.02 357,982
11/02/2025 $5.98 $6.02 $5.98 $6.02 306,518
10/02/2025 $6.02 $6.02 $6.01 $6.02 1,271,135
07/02/2025 $6.02 $6.02 $6.01 $6.01 360,202
06/02/2025 $6.01 $6.02 $6.01 $6.01 291,368
05/02/2025 $6.02 $6.02 $6.01 $6.01 297,893
04/02/2025 $6.02 $6.05 $6.01 $6.02 457,187
03/02/2025 $6.03 $6.03 $6.01 $6.02 2,931,706
31/01/2025 $6.01 $6.03 $6.01 $6.01 182,934
30/01/2025 $6.01 $6.01 $6.00 $6.01 334,213
29/01/2025 $6.01 $6.01 $6.00 $6.01 281,870
28/01/2025 $6.01 $6.02 $6.00 $6.01 767,243
27/01/2025 $6.01 $6.01 $6.00 $6.00 218,648
24/01/2025 $6.01 $6.04 $6.00 $6.01 364,482
23/01/2025 $6.00 $6.04 $6.00 $6.01 521,894
22/01/2025 $6.04 $6.04 $6.00 $6.01 858,157
21/01/2025 $6.04 $6.04 $6.00 $6.01 476,748
20/01/2025 $6.00 $6.01 $5.96 $6.00 104,416
17/01/2025 $6.00 $6.00 $6.00 $6.00 177,036

Market data

Select a section