Select a section

SEARCH

Ishares IV iShs $ Ultrashort Bd Ucits ETF USD Dist

(ERND)

Sector: n/a

$101.22

$0.03 0.03

Last updated: 17:05:16

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
17/07/2024	$100.05	$100.10	$100.00	$100.10	8,716
16/07/2024	$100.04	$100.14	$100.02	$100.09	2,392
15/07/2024	$100.09	$100.12	$100.00	$100.04	17,573
12/07/2024	$100.03	$100.07	$100.00	$100.05	781
11/07/2024	$99.98	$100.13	$99.94	$100.04	589,467
10/07/2024	$100.00	$100.00	$99.93	$99.97	462
09/07/2024	$99.98	$99.98	$99.87	$99.89	2,372
08/07/2024	$99.98	$99.98	$99.91	$99.98	1,493
05/07/2024	$99.91	$100.08	$99.86	$99.94	4,219
04/07/2024	$99.89	$99.89	$99.80	$99.86	466,035
03/07/2024	$99.88	$99.92	$99.82	$99.91	2,652
02/07/2024	$99.74	$99.91	$99.74	$99.83	6,252
01/07/2024	$99.74	$99.74	$99.58	$99.74	2,241
28/06/2024	$99.67	$99.77	$99.67	$99.74	20,148
27/06/2024	$99.74	$99.77	$99.53	$99.72	2,602
26/06/2024	$99.67	$99.70	$99.65	$99.65	9,097
25/06/2024	$99.65	$99.72	$99.64	$99.67	216,870
24/06/2024	$99.61	$99.72	$99.61	$99.72	883
21/06/2024	$99.69	$99.75	$99.63	$99.75	35,972
20/06/2024	$99.67	$99.81	$99.60	$99.66	7,374
19/06/2024	$99.60	$99.67	$99.55	$99.55	2,790
18/06/2024	$99.57	$99.67	$99.56	$99.67	1,538
17/06/2024	$99.63	$99.63	$99.54	$99.60	8,862
14/06/2024	$99.56	$99.63	$99.52	$99.63	699,637
13/06/2024	$100.00	$100.00	$99.09	$99.61	48,964
12/06/2024	$102.30	$102.35	$102.28	$102.35	10,415
11/06/2024	$102.27	$102.31	$102.27	$102.29	452,252
10/06/2024	$102.23	$102.28	$102.20	$102.28	4,095
07/06/2024	$102.29	$102.32	$102.18	$102.30	4,947
06/06/2024	$102.28	$102.29	$102.21	$102.25	403,526
05/06/2024	$102.22	$102.27	$101.75	$102.27	1,158
04/06/2024	$102.15	$102.43	$102.15	$102.25	7,461
03/06/2024	$102.64	$102.64	$102.15	$102.21	96,198
31/05/2024	$102.11	$102.21	$102.11	$102.21	3,942
30/05/2024	$102.10	$102.17	$102.10	$102.15	488,556
29/05/2024	$102.14	$102.14	$102.06	$102.11	3,013
28/05/2024	$102.05	$102.32	$102.05	$102.15	17,043
27/05/2024	$102.04	$102.11	$102.02	$102.11	1,560
24/05/2024	$102.04	$102.11	$102.02	$102.11	1,560
23/05/2024	$101.88	$102.06	$101.88	$102.06	101
22/05/2024	$101.95	$102.02	$101.95	$102.02	1,326
21/05/2024	$101.95	$102.00	$101.95	$101.99	2,973
20/05/2024	$102.00	$102.00	$101.93	$102.00	776,390
17/05/2024	$101.91	$101.98	$101.91	$101.98	2,307
16/05/2024	$101.95	$102.01	$101.93	$101.95	419,602
15/05/2024	$101.91	$101.93	$101.86	$101.93	1,184
14/05/2024	$101.84	$101.91	$101.83	$101.91	3,390
13/05/2024	$101.90	$101.90	$101.83	$101.90	872
10/05/2024	$101.84	$101.91	$101.76	$101.88	330,651
09/05/2024	$101.88	$101.89	$101.86	$101.89	1,420,232
08/05/2024	$101.81	$101.85	$101.76	$101.85	4,593
07/05/2024	$101.76	$101.83	$101.75	$101.81	5,315
06/05/2024	$101.74	$101.79	$101.71	$101.79	1,594
03/05/2024	$101.74	$101.79	$101.71	$101.79	1,594
02/05/2024	$101.70	$101.74	$101.67	$101.74	883
01/05/2024	$101.67	$101.85	$101.63	$101.64	4,317
30/04/2024	$101.59	$101.67	$101.59	$101.67	542
29/04/2024	$101.62	$101.80	$101.57	$101.62	4,363
26/04/2024	$101.54	$101.59	$101.51	$101.59	11,943
25/04/2024	$101.63	$101.63	$101.53	$101.54	31,873
24/04/2024	$101.48	$101.53	$101.46	$101.53	10,860
23/04/2024	$101.24	$101.72	$101.24	$101.51	5,623
22/04/2024	$101.36	$101.51	$101.36	$101.51	6,999
19/04/2024	$101.54	$101.62	$101.43	$101.49	7,381
18/04/2024	$101.47	$101.49	$101.43	$101.46	1,275,535
17/04/2024	$101.37	$101.43	$101.35	$101.42	5,378
16/04/2024	$101.39	$101.43	$101.38	$101.41	6,974
15/04/2024	$101.43	$101.43	$101.37	$101.39	40,698
12/04/2024	$101.36	$101.41	$101.36	$101.41	6,596
11/04/2024	$101.40	$101.41	$101.37	$101.37	3,912
10/04/2024	$101.35	$101.40	$101.34	$101.36	1,810
09/04/2024	$101.25	$101.36	$101.25	$101.33	1,356
08/04/2024	$101.26	$101.32	$101.26	$101.31	40,563
05/04/2024	$101.34	$101.34	$101.31	$101.31	5,692
04/04/2024	$101.24	$101.31	$101.20	$101.31	1,741
03/04/2024	$101.12	$101.27	$101.10	$101.23	2,551
02/04/2024	$101.09	$101.26	$101.09	$101.20	4,706
01/04/2024	$101.18	$101.22	$101.14	$101.17	2,968
29/03/2024	$101.18	$101.22	$101.14	$101.17	2,968
28/03/2024	$101.18	$101.22	$101.14	$101.17	2,968
27/03/2024	$101.15	$101.23	$101.13	$101.15	15,182
26/03/2024	$101.11	$101.16	$101.07	$101.07	6,562
25/03/2024	$100.98	$101.14	$100.98	$101.12	142
22/03/2024	$101.08	$101.13	$101.06	$101.06	2,052
21/03/2024	$101.11	$101.13	$101.04	$101.08	10,085
20/03/2024	$101.05	$101.06	$101.00	$101.00	9,074