Market data

Select a section

Ishares IV iShs $ Ultrashort Bd Ucits ETF USD Dist

(ERND)
Sector: n/a
$101.67
$0.01 0.01
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $101.61 $101.67 $101.61 $101.67 971
15/05/2025 $101.63 $101.66 $101.62 $101.66 10,907
14/05/2025 $101.42 $101.60 $101.42 $101.60 1,295
13/05/2025 $101.52 $101.60 $101.51 $101.54 2,743
12/05/2025 $101.55 $101.68 $101.52 $101.51 2,821
09/05/2025 $101.50 $101.60 $101.49 $101.54 1,654
08/05/2025 $101.98 $101.98 $101.49 $101.53 2,759
07/05/2025 $101.97 $101.97 $101.43 $101.51 7,126
06/05/2025 $101.51 $101.59 $101.44 $101.52 4,343
05/05/2025 $101.30 $101.51 $101.30 $101.51 2,140
02/05/2025 $101.30 $101.51 $101.30 $101.51 2,140
01/05/2025 $101.44 $101.51 $101.43 $101.44 5,836
30/04/2025 $101.44 $101.89 $101.44 $101.49 4,845
29/04/2025 $101.36 $101.44 $101.35 $101.42 4,634
28/04/2025 $101.85 $101.85 $101.30 $101.36 580
25/04/2025 $101.77 $101.77 $101.29 $101.29 1,878
24/04/2025 $101.20 $101.74 $101.20 $101.33 3,459
23/04/2025 $101.27 $101.33 $101.22 $101.31 6,295
22/04/2025 $101.10 $101.63 $101.10 $101.24 38,891
21/04/2025 $101.10 $101.30 $101.10 $101.19 10,155
18/04/2025 $101.10 $101.30 $101.10 $101.19 10,155
17/04/2025 $101.10 $101.30 $101.10 $101.19 10,155
16/04/2025 $101.17 $101.57 $101.14 $101.14 7,968
15/04/2025 $101.02 $101.12 $100.96 $100.96 35,302
14/04/2025 $100.85 $101.11 $100.85 $101.05 21,256
11/04/2025 $100.94 $101.09 $100.86 $101.00 53,714
10/04/2025 $100.80 $101.50 $100.80 $101.11 3,830
09/04/2025 $101.05 $101.05 $100.18 $100.74 42,503
08/04/2025 $100.55 $101.13 $100.55 $101.05 34,928
07/04/2025 $100.66 $101.39 $100.50 $100.60 198,849
04/04/2025 $101.25 $101.25 $100.80 $100.80 421,183
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

Market data

Select a section