iShares IV iSh $ Ultrasrt Bnd ETF USD Acc

(ERNA)
Sector: n/a
$6.00
$-0.00 -0.03
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $6.00 $6.00 $6.00 $6.00 177,036
16/01/2025 $5.96 $6.00 $5.96 $5.99 194,572
15/01/2025 $5.99 $6.00 $5.99 $5.99 437,606
14/01/2025 $6.00 $6.00 $5.99 $5.99 492,375
13/01/2025 $5.98 $6.00 $5.98 $5.99 187,725
10/01/2025 $5.99 $6.00 $5.99 $5.99 762,594
09/01/2025 $6.00 $6.00 $5.99 $5.99 87,843
08/01/2025 $6.00 $6.00 $5.99 $5.99 648,135
07/01/2025 $6.00 $6.00 $5.99 $5.99 707,206
06/01/2025 $5.99 $6.00 $5.98 $5.99 769,416
03/01/2025 $5.99 $5.99 $5.98 $5.99 684,175
02/01/2025 $5.99 $6.02 $5.99 $5.99 469,222
01/01/2025 $5.99 $5.99 $5.98 $5.98 37,422
31/12/2024 $5.99 $5.99 $5.98 $5.98 37,422
30/12/2024 $5.98 $5.99 $5.98 $5.99 254,329
27/12/2024 $5.98 $5.99 $5.97 $5.98 379,267
26/12/2024 $6.02 $6.02 $5.97 $5.98 374,323
25/12/2024 $6.02 $6.02 $5.97 $5.98 374,323
24/12/2024 $6.02 $6.02 $5.97 $5.98 374,323
23/12/2024 $5.98 $5.98 $5.97 $5.98 290,078
20/12/2024 $5.98 $5.98 $5.97 $5.97 374,271
19/12/2024 $5.98 $5.98 $5.97 $5.98 984,655
18/12/2024 $5.98 $6.01 $5.97 $5.97 1,357,521
17/12/2024 $5.98 $5.98 $5.97 $5.98 922,796
16/12/2024 $5.98 $5.98 $5.97 $5.97 3,014,223
13/12/2024 $5.97 $5.98 $5.97 $5.97 233,336
12/12/2024 $5.96 $5.97 $5.96 $5.96 866,549
11/12/2024 $5.97 $5.97 $5.96 $5.97 1,823,027
10/12/2024 $5.97 $5.97 $5.96 $5.97 437,483
09/12/2024 $5.97 $5.97 $5.96 $5.97 921,109
06/12/2024 $5.96 $5.97 $5.96 $5.97 1,533,539
05/12/2024 $5.96 $5.97 $5.96 $5.96 1,427,233
04/12/2024 $5.96 $5.97 $5.96 $5.97 362,694
03/12/2024 $5.97 $5.97 $5.96 $5.96 186,908
02/12/2024 $5.97 $5.97 $5.96 $5.96 573,681
29/11/2024 $5.97 $5.97 $5.96 $5.97 518,136
28/11/2024 $5.96 $5.96 $5.95 $5.96 161,741
27/11/2024 $5.96 $5.96 $5.95 $5.96 280,988
26/11/2024 $5.96 $5.96 $5.95 $5.96 595,520
25/11/2024 $5.96 $5.96 $5.95 $5.96 92,835
22/11/2024 $5.95 $5.97 $5.95 $5.95 338,797
21/11/2024 $5.96 $5.96 $5.95 $5.95 2,307,773
20/11/2024 $5.96 $5.96 $5.95 $5.95 1,348,773
19/11/2024 $5.94 $5.95 $5.93 $5.95 5,291,783
18/11/2024 $5.95 $5.95 $5.94 $5.95 2,687,854
15/11/2024 $5.95 $5.95 $5.94 $5.95 459,851
14/11/2024 $5.95 $5.95 $5.94 $5.95 294,292
13/11/2024 $5.94 $5.94 $5.94 $5.94 696,219
12/11/2024 $5.94 $5.95 $5.94 $5.94 562,755
11/11/2024 $5.92 $5.94 $5.92 $5.94 378,794
08/11/2024 $5.94 $5.95 $5.94 $5.95 767,866
07/11/2024 $5.93 $5.95 $5.93 $5.94 1,483,188
06/11/2024 $5.93 $5.94 $5.93 $5.94 689,809
05/11/2024 $5.94 $5.94 $5.93 $5.93 863,902
04/11/2024 $5.94 $5.94 $5.93 $5.94 1,476,619
01/11/2024 $5.92 $5.94 $5.92 $5.94 225,627
31/10/2024 $5.94 $5.94 $5.93 $5.93 259,385
30/10/2024 $5.94 $5.94 $5.93 $5.93 302,065
29/10/2024 $5.93 $5.94 $5.93 $5.93 1,309,515
28/10/2024 $5.94 $5.94 $5.93 $5.93 727,854
25/10/2024 $5.93 $5.94 $5.93 $5.94 412,478
24/10/2024 $5.93 $5.93 $5.92 $5.93 288,876
23/10/2024 $5.93 $5.93 $5.92 $5.93 784,294
22/10/2024 $5.93 $5.93 $5.92 $5.93 1,697,215
21/10/2024 $5.93 $5.93 $5.92 $5.93 264,890
18/10/2024 $5.93 $5.93 $5.92 $5.93 7,696,529
17/10/2024 $5.92 $5.93 $5.92 $5.92 316,130
16/10/2024 $5.92 $5.93 $5.92 $5.93 1,262,784
15/10/2024 $5.92 $5.96 $5.92 $5.92 308,334
14/10/2024 $5.93 $5.93 $5.92 $5.93 423,438
11/10/2024 $5.93 $5.93 $5.92 $5.92 244,169
10/10/2024 $5.96 $5.96 $5.91 $5.92 460,469
09/10/2024 $5.92 $5.92 $5.91 $5.91 981,629
08/10/2024 $5.96 $5.96 $5.91 $5.92 318,226
07/10/2024 $5.95 $5.95 $5.91 $5.91 671,842
04/10/2024 $5.92 $5.94 $5.91 $5.92 2,301,505
03/10/2024 $5.92 $5.92 $5.91 $5.91 882,821
02/10/2024 $5.92 $5.92 $5.91 $5.92 812,065
01/10/2024 $5.91 $5.92 $5.91 $5.91 1,412,708
30/09/2024 $5.91 $5.91 $5.91 $5.91 413,280
27/09/2024 $5.91 $5.92 $5.91 $5.91 516,920
26/09/2024 $5.91 $5.92 $5.91 $5.92 651,568
25/09/2024 $5.91 $5.91 $5.91 $5.91 525,823
24/09/2024 $5.91 $5.91 $5.91 $5.91 312,549
23/09/2024 $5.91 $5.92 $5.90 $5.91 509,446
20/09/2024 $5.90 $5.91 $5.90 $5.91 371,726
19/09/2024 $5.94 $5.94 $5.90 $5.91 997,106
18/09/2024 $5.89 $5.90 $5.88 $5.90 287,828
17/09/2024 $5.90 $5.90 $5.89 $5.89 347,681
16/09/2024 $5.90 $5.90 $5.90 $5.90 159,334
13/09/2024 $5.89 $5.90 $5.89 $5.90 296,216
12/09/2024 $5.91 $5.91 $5.89 $5.89 579,633
11/09/2024 $5.91 $5.91 $5.89 $5.89 219,386
10/09/2024 $5.89 $5.90 $5.89 $5.89 380,859
09/09/2024 $5.88 $5.89 $5.88 $5.89 237,044
06/09/2024 $5.89 $5.89 $5.89 $5.89 94,318
05/09/2024 $5.89 $5.89 $5.88 $5.89 205,561
04/09/2024 $5.89 $5.89 $5.88 $5.89 298,017
03/09/2024 $5.88 $5.89 $5.88 $5.89 798,153
02/09/2024 $5.88 $5.89 $5.88 $5.88 89,950
30/08/2024 $5.92 $5.92 $5.88 $5.88 1,037,448
29/08/2024 $5.88 $5.92 $5.88 $5.88 158,779
28/08/2024 $5.88 $5.88 $5.87 $5.88 1,240,735
27/08/2024 $5.88 $5.88 $5.87 $5.88 616,088
26/08/2024 $5.88 $5.88 $5.87 $5.88 1,276,482
23/08/2024 $5.88 $5.88 $5.87 $5.88 1,276,482
22/08/2024 $5.88 $5.88 $5.87 $5.88 1,276,482
21/08/2024 $5.87 $5.88 $5.87 $5.87 410,142
20/08/2024 $5.87 $5.87 $5.87 $5.87 517,753
19/08/2024 $5.87 $5.87 $5.86 $5.87 453,964
16/08/2024 $5.85 $5.87 $5.85 $5.87 648,656
15/08/2024 $5.86 $5.87 $5.86 $5.87 1,497,659
14/08/2024 $5.86 $5.87 $5.86 $5.86 653,353
13/08/2024 $5.86 $5.87 $5.86 $5.86 142,392
12/08/2024 $5.86 $5.86 $5.86 $5.86 253,922
09/08/2024 $5.86 $5.86 $5.86 $5.86 367,936
08/08/2024 $5.86 $5.86 $5.85 $5.86 193,281
07/08/2024 $5.85 $5.86 $5.85 $5.86 248,824
06/08/2024 $5.85 $5.86 $5.85 $5.86 523,461
05/08/2024 $5.84 $5.86 $5.84 $5.86 473,979
02/08/2024 $5.86 $5.86 $5.85 $5.86 415,156
01/08/2024 $5.86 $5.86 $5.85 $5.86 958,251
31/07/2024 $5.85 $5.85 $5.85 $5.85 210,639
30/07/2024 $5.83 $5.85 $5.83 $5.85 166,684
29/07/2024 $5.84 $5.85 $5.84 $5.85 123,351
26/07/2024 $5.85 $5.85 $5.84 $5.84 527,538
25/07/2024 $5.84 $5.85 $5.84 $5.84 698,041
24/07/2024 $5.83 $5.85 $5.83 $5.84 213,639
23/07/2024 $5.84 $5.84 $5.84 $5.84 507,038
22/07/2024 $5.84 $5.84 $5.84 $5.84 310,488
19/07/2024 $5.85 $5.85 $5.84 $5.84 212,467
18/07/2024 $5.84 $5.84 $5.84 $5.84 501,206