Market data

Select a section

Ishares IV iShs $ Ultrashort Bd Ucits ETF USD Dist

(ERND)
Sector: n/a
$100.10
$-0.05 -0.05
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $101.55 $101.55 $101.44 $101.44 19,294
02/10/2024 $101.88 $101.88 $101.37 $101.43 2,601
01/10/2024 $101.36 $101.46 $101.36 $101.46 7,060
30/09/2024 $101.36 $101.42 $100.85 $101.39 7,474
27/09/2024 $101.41 $101.41 $101.32 $101.36 326,448
26/09/2024 $101.33 $101.42 $101.32 $101.41 2,719
25/09/2024 $101.31 $101.40 $101.28 $101.33 4,567
24/09/2024 $101.30 $101.36 $101.25 $101.27 3,090
23/09/2024 $101.28 $101.30 $101.23 $101.30 2,755
20/09/2024 $101.22 $101.30 $101.22 $101.30 181,374
19/09/2024 $101.19 $101.24 $101.18 $101.22 2,194
18/09/2024 $101.14 $101.19 $101.10 $101.19 1,321
17/09/2024 $101.16 $101.16 $101.09 $101.12 27,759
16/09/2024 $101.13 $101.20 $101.10 $101.14 1,579
13/09/2024 $101.08 $101.10 $100.90 $101.08 2,913
12/09/2024 $101.61 $101.61 $101.05 $101.11 2,338
11/09/2024 $101.04 $101.11 $101.04 $101.11 718
10/09/2024 $101.02 $101.07 $100.99 $101.05 627
09/09/2024 $101.04 $101.04 $101.00 $101.04 950
06/09/2024 $100.94 $101.02 $100.94 $101.02 5,971
05/09/2024 $100.93 $100.99 $100.93 $100.96 129,216
04/09/2024 $100.85 $100.99 $100.85 $100.92 1,562
03/09/2024 $100.85 $100.92 $100.82 $100.92 1,255
02/09/2024 $100.89 $100.89 $100.85 $100.85 214,325
30/08/2024 $100.85 $100.91 $100.80 $100.85 1,651
29/08/2024 $100.83 $100.88 $100.68 $100.88 2,044
28/08/2024 $100.76 $100.86 $100.70 $100.81 2,896
27/08/2024 $100.57 $101.11 $100.57 $100.81 21,087
26/08/2024 $100.79 $100.80 $100.75 $100.75 4,116
23/08/2024 $100.79 $100.80 $100.75 $100.75 4,116
22/08/2024 $100.79 $100.80 $100.75 $100.75 4,116
21/08/2024 $100.65 $100.74 $100.65 $100.74 2,594
20/08/2024 $100.59 $100.66 $100.59 $100.63 29,177
19/08/2024 $100.58 $100.67 $100.58 $100.67 1,215
16/08/2024 $100.85 $100.85 $100.55 $100.64 41,628
15/08/2024 $100.61 $100.61 $100.52 $100.52 1,026
14/08/2024 $100.12 $100.63 $100.12 $100.63 499,423
13/08/2024 $100.54 $100.56 $100.43 $100.55 3,307
12/08/2024 $100.45 $100.59 $100.45 $100.59 2,760
09/08/2024 $100.73 $100.73 $100.45 $100.51 3,198
08/08/2024 $100.44 $100.51 $100.42 $100.47 415,531
07/08/2024 $100.40 $100.47 $100.36 $100.39 1,124,650
06/08/2024 $100.46 $100.46 $100.28 $100.46 4,346
05/08/2024 $100.94 $100.94 $100.27 $100.43 2,221
02/08/2024 $100.40 $100.54 $100.38 $100.54 790
01/08/2024 $100.45 $100.45 $100.39 $100.39 2,485
31/07/2024 $100.30 $100.37 $100.29 $100.37 4,341
30/07/2024 $100.27 $100.32 $100.26 $100.31 887
29/07/2024 $100.28 $100.37 $100.25 $100.32 11,843
26/07/2024 $100.15 $100.38 $100.15 $100.25 67,337
25/07/2024 $100.39 $100.39 $100.17 $100.25 13,681
24/07/2024 $100.13 $100.19 $100.12 $100.17 7,669
23/07/2024 $100.57 $100.57 $100.08 $100.16 2,047
22/07/2024 $100.09 $100.15 $100.06 $100.15 44,701
19/07/2024 $100.13 $100.15 $100.08 $100.11 30,876
18/07/2024 $100.59 $100.59 $100.13 $100.17 785

Market data

Select a section