Select a section

SEARCH

Ishares IV iShs $ Ultrashort Bd Ucits ETF USD Dist

(ERND)

Sector: n/a

$100.80

$-0.45 -0.44

Last updated: 16:48:56

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
03/04/2025	$101.11	$101.25	$101.11	$101.25	1,532
02/04/2025	$101.11	$101.14	$101.07	$101.11	8,181
01/04/2025	$101.04	$101.52	$101.04	$101.13	376
31/03/2025	$101.53	$101.53	$101.03	$101.07	1,771
28/03/2025	$101.05	$101.40	$101.00	$101.05	4,472
27/03/2025	$101.07	$101.14	$100.97	$101.05	1,767
26/03/2025	$101.00	$101.05	$100.96	$101.01	3,036
25/03/2025	$100.92	$101.00	$100.92	$100.98	16,601
24/03/2025	$101.00	$101.00	$100.92	$100.92	2,196
21/03/2025	$100.99	$101.00	$100.87	$100.97	1,057
20/03/2025	$100.93	$101.05	$100.89	$100.91	170,724
19/03/2025	$100.96	$101.01	$100.89	$100.93	3,349
18/03/2025	$100.85	$100.94	$100.83	$100.94	9,711
17/03/2025	$100.88	$100.90	$100.81	$100.82	10,555
14/03/2025	$100.91	$100.91	$100.80	$100.86	64,785
13/03/2025	$100.88	$100.96	$100.86	$100.86	85,400
12/03/2025	$100.77	$100.89	$100.77	$100.89	13,228
11/03/2025	$100.55	$100.87	$100.55	$100.76	2,419
10/03/2025	$100.51	$100.98	$100.51	$100.85	87,451
07/03/2025	$100.75	$100.86	$100.70	$100.86	2,565
06/03/2025	$100.53	$100.90	$100.53	$100.79	2,063
05/03/2025	$100.80	$100.83	$100.77	$100.77	2,370
04/03/2025	$100.78	$100.82	$100.71	$100.72	4,085
03/03/2025	$100.74	$100.79	$100.59	$100.78	64,668
28/02/2025	$100.70	$100.76	$100.67	$100.74	5,521
27/02/2025	$100.70	$100.92	$100.67	$100.67	34,601
26/02/2025	$100.71	$101.00	$100.64	$100.64	15,752
25/02/2025	$100.65	$100.71	$100.63	$100.68	10,248
24/02/2025	$101.09	$101.09	$100.61	$100.70	2,368
21/02/2025	$100.62	$100.68	$100.61	$100.64	11,863
20/02/2025	$100.62	$100.67	$100.60	$100.67	12,032
19/02/2025	$100.62	$100.62	$100.58	$100.58	2,749
18/02/2025	$100.60	$100.63	$100.54	$100.60	8,928
17/02/2025	$100.51	$100.75	$100.51	$100.58	2,739
14/02/2025	$100.49	$100.60	$100.21	$100.54	8,033
13/02/2025	$100.56	$100.56	$100.49	$100.47	42,652
12/02/2025	$100.48	$100.54	$100.46	$100.47	6,505
11/02/2025	$100.01	$100.60	$100.01	$100.46	15,482
10/02/2025	$100.47	$100.49	$100.39	$100.46	554,321
07/02/2025	$100.38	$100.50	$100.36	$100.43	3,007
06/02/2025	$100.01	$100.45	$100.01	$100.40	5,858
05/02/2025	$100.45	$100.46	$100.33	$100.43	24,826
04/02/2025	$100.41	$100.42	$100.28	$100.43	16,325
03/02/2025	$100.35	$100.43	$100.29	$100.43	6,248
31/01/2025	$100.32	$100.40	$100.30	$100.30	1,491
30/01/2025	$100.82	$100.82	$100.28	$100.28	30,705
29/01/2025	$100.72	$100.72	$100.24	$100.34	13,436
28/01/2025	$100.33	$100.33	$100.25	$100.29	6,769
27/01/2025	$100.32	$100.34	$100.25	$100.29	43,983
24/01/2025	$100.26	$100.32	$100.15	$100.21	26,420
23/01/2025	$100.17	$100.29	$100.05	$100.14	2,207
22/01/2025	$100.26	$100.30	$100.14	$100.14	35,469
21/01/2025	$100.30	$100.30	$100.14	$100.24	6,747
20/01/2025	$99.66	$100.29	$99.66	$100.17	188,499
17/01/2025	$100.09	$100.21	$100.09	$100.10	7,977
16/01/2025	$100.39	$100.39	$100.08	$100.20	2,072
15/01/2025	$100.04	$100.20	$100.02	$100.20	175,885
14/01/2025	$100.35	$100.35	$99.99	$100.05	16,012
13/01/2025	$100.08	$100.08	$100.03	$100.03	553
10/01/2025	$100.52	$100.52	$100.02	$100.14	108,441
09/01/2025	$100.48	$100.48	$100.04	$100.08	1,621
08/01/2025	$100.01	$100.05	$100.00	$100.05	31,981
07/01/2025	$100.04	$100.05	$99.93	$100.00	5,962
06/01/2025	$99.97	$100.04	$99.52	$100.04	181
03/01/2025	$100.03	$100.03	$99.93	$99.95	4,648
02/01/2025	$100.03	$100.04	$99.58	$100.02	16,276
01/01/2025	$99.83	$99.99	$99.76	$99.76	437
31/12/2024	$99.83	$99.99	$99.76	$99.76	437
30/12/2024	$100.05	$100.06	$99.91	$99.98	32,067
27/12/2024	$99.77	$100.28	$99.77	$100.02	113,561
26/12/2024	$99.75	$99.92	$99.75	$99.86	1,524
25/12/2024	$99.75	$99.92	$99.75	$99.86	1,524
24/12/2024	$99.75	$99.92	$99.75	$99.86	1,524
23/12/2024	$99.74	$99.86	$99.72	$99.86	4,519
20/12/2024	$100.23	$100.23	$99.70	$99.85	9,099
19/12/2024	$99.74	$99.86	$99.68	$99.86	26,846
18/12/2024	$99.26	$99.77	$99.26	$99.75	2,925
17/12/2024	$99.68	$99.75	$99.63	$99.70	4,033
16/12/2024	$100.15	$100.15	$99.65	$99.72	33,522
13/12/2024	$99.75	$99.75	$99.70	$99.69	7,209
12/12/2024	$101.04	$101.04	$99.66	$99.69	26,456
11/12/2024	$102.31	$102.39	$102.29	$102.38	18,922
10/12/2024	$102.30	$102.38	$102.29	$102.38	29,249
09/12/2024	$102.29	$102.38	$102.29	$102.34	41,791
06/12/2024	$102.25	$102.36	$102.20	$102.32	234,387
05/12/2024	$102.25	$102.31	$102.21	$102.22	6,825
04/12/2024	$102.15	$102.25	$102.15	$102.21	1,081
03/12/2024	$102.25	$102.25	$102.17	$102.22	10,299
02/12/2024	$102.00	$102.26	$102.00	$102.24	5,675
29/11/2024	$102.14	$102.23	$102.14	$102.22	105,854
28/11/2024	$102.21	$102.22	$102.14	$102.21	91,434
27/11/2024	$102.14	$102.60	$102.10	$102.15	264,672
26/11/2024	$102.07	$102.18	$102.04	$102.18	32,435
25/11/2024	$102.07	$102.11	$102.04	$102.04	6,374
22/11/2024	$102.02	$102.14	$102.01	$102.06	7,591
21/11/2024	$102.08	$102.12	$102.02	$102.06	11,179
20/11/2024	$101.97	$102.07	$101.96	$101.99	320
19/11/2024	$101.96	$102.04	$101.95	$102.04	2,754
18/11/2024	$102.00	$102.06	$101.92	$102.01	32,825
15/11/2024	$102.00	$102.00	$101.89	$101.98	2,252
14/11/2024	$101.90	$102.01	$101.85	$101.98	22,228
13/11/2024	$101.91	$101.96	$101.85	$101.96	41,097
12/11/2024	$101.39	$101.94	$101.39	$101.89	4,738
11/11/2024	$101.96	$101.96	$101.82	$101.86	11,588
08/11/2024	$101.87	$101.96	$101.84	$101.96	15,784
07/11/2024	$101.88	$101.91	$101.83	$101.91	25,995
06/11/2024	$101.86	$101.87	$101.74	$101.87	92,846
05/11/2024	$101.77	$101.77	$101.71	$101.73	23,589
04/11/2024	$101.87	$101.87	$101.75	$101.79	930
01/11/2024	$101.80	$101.84	$101.74	$101.74	618
31/10/2024	$101.73	$101.73	$101.71	$101.71	396
30/10/2024	$101.96	$101.96	$101.66	$101.70	82,364
29/10/2024	$101.80	$101.80	$101.66	$101.70	3,635
28/10/2024	$101.68	$101.78	$101.66	$101.78	7,681
25/10/2024	$101.72	$101.73	$101.65	$101.68	5,876
24/10/2024	$101.65	$101.77	$100.87	$101.61	22,630
23/10/2024	$101.64	$101.64	$101.61	$101.61	1
22/10/2024	$101.58	$101.65	$101.57	$101.62	33,717
21/10/2024	$101.59	$101.64	$101.56	$101.63	1,637
18/10/2024	$101.56	$101.64	$101.56	$101.61	972
17/10/2024	$101.56	$101.70	$101.51	$101.54	64,321
16/10/2024	$101.60	$101.62	$101.56	$101.62	100,949
15/10/2024	$101.56	$101.62	$101.56	$101.62	373,005
14/10/2024	$101.57	$101.58	$101.54	$101.57	1
11/10/2024	$101.52	$101.59	$101.51	$101.57	22,281
10/10/2024	$101.46	$101.52	$101.43	$101.50	1,742
09/10/2024	$101.49	$101.50	$101.41	$101.44	8,672
08/10/2024	$101.26	$101.48	$100.93	$101.40	4,693
07/10/2024	$101.40	$101.46	$101.01	$101.40	8,241
04/10/2024	$101.78	$101.78	$101.44	$101.50	649,727