Market data

Select a section

Ishares IV iShs $ Ultrashort Bd Ucits ETF USD Dist

(ERNU)
Sector: n/a
7,884.00p
38.00p 0.48
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 7,903.00p 7,889.00p 7,870.00p 7,884.00p 8
07/11/2024 7,903.00p 7,898.08p 7,837.94p 7,846.00p 127
06/11/2024 7,903.00p 7,916.00p 7,893.71p 7,902.00p 1,673
05/11/2024 7,833.00p 7,847.00p 7,821.06p 7,824.00p 226
04/11/2024 7,860.00p 7,875.37p 7,844.00p 7,855.50p 9
01/11/2024 7,860.00p 7,882.56p 7,857.00p 7,859.50p 66
31/10/2024 7,909.00p 7,909.00p 7,843.77p 7,903.50p 5,179
30/10/2024 7,824.00p 7,839.00p 7,812.00p 7,821.00p 119
29/10/2024 7,833.00p 7,841.00p 7,816.00p 7,821.00p 254
28/10/2024 7,823.00p 7,843.00p 7,823.00p 7,832.00p 415
25/10/2024 7,829.00p 7,847.00p 7,820.00p 7,835.50p 344
24/10/2024 7,847.00p 7,850.00p 7,822.00p 7,851.50p 549
23/10/2024 7,798.00p 7,851.50p 7,843.00p 7,851.50p 7
22/10/2024 7,798.00p 7,844.00p 7,823.00p 7,828.50p 45
21/10/2024 7,798.00p 7,822.00p 7,796.80p 7,822.00p 3,777
18/10/2024 7,813.00p 7,791.00p 7,786.00p 7,791.00p 5
17/10/2024 7,813.00p 7,832.00p 7,805.00p 7,805.00p 10
16/10/2024 7,813.00p 7,814.94p 7,807.00p 7,813.00p 3,764
15/10/2024 7,757.00p 7,773.00p 7,757.00p 7,759.50p 2,680
14/10/2024 7,779.00p 7,785.54p 7,777.32p 7,782.00p 30
11/10/2024 7,771.00p 7,779.00p 7,763.50p 7,763.50p 488
10/10/2024 7,766.00p 7,779.50p 7,752.81p 7,779.50p 46
09/10/2024 7,769.00p 7,770.00p 7,752.50p 7,752.50p 322
08/10/2024 7,742.00p 7,767.66p 7,738.00p 7,752.50p 50
07/10/2024 7,760.00p 7,760.00p 7,736.00p 7,750.50p 1,832
04/10/2024 7,755.00p 7,755.00p 7,712.00p 7,747.00p 1,970
03/10/2024 7,629.00p 7,747.83p 7,712.83p 7,736.50p 3,225
02/10/2024 7,629.00p 7,653.00p 7,627.84p 7,647.00p 5,350
01/10/2024 7,610.00p 7,639.50p 7,610.00p 7,639.50p 1,884
30/09/2024 7,565.00p 7,569.00p 7,564.00p 7,564.00p 1
27/09/2024 7,565.00p 7,587.00p 7,557.00p 7,564.00p 1,117
26/09/2024 7,565.00p 7,588.00p 7,558.00p 7,558.00p 11
25/09/2024 7,565.00p 7,587.00p 7,556.00p 7,587.00p 1,617
24/09/2024 7,574.00p 7,594.00p 7,570.50p 7,570.50p 738
23/09/2024 7,629.00p 7,600.00p 7,582.50p 7,582.50p 2
20/09/2024 7,629.00p 7,630.50p 7,613.00p 7,630.50p 24
19/09/2024 7,629.00p 7,655.00p 7,623.00p 7,626.50p 511
18/09/2024 7,658.00p 7,660.00p 7,639.00p 7,660.00p 3,902
17/09/2024 7,658.00p 7,677.00p 7,657.00p 7,677.00p 611
16/09/2024 7,667.00p 7,675.00p 7,655.02p 7,658.50p 4,470
13/09/2024 7,748.00p 7,730.00p 7,683.50p 7,730.00p 0
12/09/2024 7,748.00p 7,761.00p 7,724.78p 7,761.00p 301
11/09/2024 7,693.00p 7,766.00p 7,723.00p 7,737.00p 149
10/09/2024 7,693.00p 7,742.00p 7,725.00p 7,737.00p 215
09/09/2024 7,693.00p 7,730.00p 7,685.00p 7,728.00p 206
06/09/2024 7,680.00p 7,679.00p 7,665.91p 7,679.00p 263
05/09/2024 7,680.00p 7,680.00p 7,674.00p 7,674.00p 107
04/09/2024 7,660.00p 7,711.90p 7,667.00p 7,679.00p 133
03/09/2024 7,660.00p 7,705.94p 7,687.00p 7,703.00p 1,534
02/09/2024 7,660.00p 7,679.60p 7,672.00p 7,674.00p 273
30/08/2024 7,660.00p 7,674.00p 7,652.00p 7,674.00p 204
29/08/2024 7,615.00p 7,669.00p 7,664.00p 7,664.00p 1
28/08/2024 7,615.00p 7,640.00p 7,615.00p 7,639.00p 343
27/08/2024 7,636.00p 7,636.00p 7,610.00p 7,616.50p 581
26/08/2024 7,693.00p 7,696.00p 7,683.00p 7,696.00p 2,627
23/08/2024 7,693.00p 7,696.00p 7,683.00p 7,696.00p 2,627
22/08/2024 7,693.00p 7,696.00p 7,683.00p 7,696.00p 2,627
21/08/2024 7,716.00p 7,736.00p 7,704.00p 7,704.00p 5,893
20/08/2024 7,722.00p 7,732.00p 7,721.00p 7,732.00p 783
19/08/2024 7,742.00p 7,759.00p 7,740.00p 7,752.00p 229
16/08/2024 7,793.00p 7,802.60p 7,793.00p 7,798.00p 1,295
15/08/2024 7,821.00p 7,845.39p 7,818.50p 7,818.50p 1,036
14/08/2024 7,829.00p 7,855.00p 7,823.00p 7,831.00p 1,146
13/08/2024 7,875.00p 7,848.00p 7,839.00p 7,839.00p 1
12/08/2024 7,875.00p 7,878.00p 7,856.06p 7,862.00p 132
09/08/2024 7,875.00p 7,893.60p 7,867.50p 7,867.50p 847
08/08/2024 7,932.00p 7,932.00p 7,896.50p 7,896.50p 220
07/08/2024 7,891.00p 7,910.14p 7,890.00p 7,892.00p 1,171
06/08/2024 7,901.00p 7,913.00p 7,879.10p 7,905.00p 852
05/08/2024 7,865.00p 7,881.00p 7,828.00p 7,865.00p 624
02/08/2024 7,927.00p 7,927.24p 7,831.96p 7,848.50p 1,340
01/08/2024 7,846.00p 7,860.50p 7,823.09p 7,860.50p 1,049
31/07/2024 7,810.00p 7,823.30p 7,799.41p 7,808.00p 3,561
30/07/2024 7,800.00p 7,820.94p 7,800.00p 7,819.00p 5
29/07/2024 7,800.00p 7,825.00p 7,799.00p 7,801.50p 933
26/07/2024 7,794.00p 7,802.00p 7,790.00p 7,780.00p 503
25/07/2024 7,746.00p 7,786.00p 7,780.00p 7,780.00p 132
24/07/2024 7,746.00p 7,752.50p 7,746.00p 7,752.50p 110
23/07/2024 7,747.00p 7,758.00p 7,744.81p 7,757.00p 78
22/07/2024 7,747.00p 7,782.16p 7,747.00p 7,751.00p 909
19/07/2024 7,762.00p 7,762.00p 7,747.00p 7,752.50p 7,380
18/07/2024 7,713.00p 7,718.00p 7,713.00p 7,717.00p 448
17/07/2024 7,674.00p 7,695.00p 7,673.00p 7,695.00p 3,263
16/07/2024 7,730.00p 7,730.00p 7,718.00p 7,725.50p 1,076
15/07/2024 7,707.00p 7,749.31p 7,703.94p 7,706.00p 11
12/07/2024 7,708.00p 7,740.00p 7,702.50p 7,702.50p 1,175
11/07/2024 7,746.00p 7,780.83p 7,729.00p 7,746.00p 1,178
10/07/2024 7,807.00p 7,807.00p 7,778.00p 7,781.50p 415
09/07/2024 7,832.00p 7,814.50p 7,800.00p 7,814.50p 2
08/07/2024 7,832.00p 7,832.00p 7,779.06p 7,789.00p 389
05/07/2024 7,860.00p 7,819.00p 7,800.50p 7,800.50p 1,051
04/07/2024 7,860.00p 7,833.00p 7,822.50p 7,822.50p 20
03/07/2024 7,860.00p 7,869.00p 7,820.06p 7,823.50p 479
02/07/2024 7,900.00p 7,900.00p 7,871.05p 7,872.00p 2,114
01/07/2024 7,865.00p 7,892.00p 7,861.00p 7,892.00p 346
28/06/2024 7,896.00p 7,900.00p 7,856.00p 7,893.00p 1,049
27/06/2024 7,896.00p 7,896.00p 7,876.00p 7,886.00p 8,230
26/06/2024 7,882.00p 7,896.00p 7,870.00p 7,896.00p 13
25/06/2024 7,882.00p 7,865.00p 7,851.00p 7,865.00p 679
24/06/2024 7,882.00p 7,855.00p 7,854.00p 7,855.00p 4
21/06/2024 7,882.00p 7,894.00p 7,873.00p 7,893.50p 139
20/06/2024 7,833.00p 7,861.00p 7,841.48p 7,859.00p 132
19/06/2024 7,833.00p 7,835.00p 7,823.00p 7,826.00p 1,162
18/06/2024 7,845.00p 7,854.00p 7,839.00p 7,850.00p 367
17/06/2024 7,860.00p 7,863.00p 7,844.72p 7,848.00p 1,428
14/06/2024 7,840.00p 7,857.00p 7,840.00p 7,851.00p 8
13/06/2024 7,784.00p 7,808.66p 7,778.06p 7,803.50p 98
12/06/2024 8,042.00p 8,015.00p 7,967.00p 7,971.00p 25
11/06/2024 8,042.00p 8,051.00p 8,041.00p 8,041.00p 1
10/06/2024 8,042.00p 8,054.92p 8,033.37p 8,036.00p 2,611
07/06/2024 8,034.00p 8,041.00p 7,994.00p 8,034.00p 221
06/06/2024 7,998.00p 8,009.00p 7,997.50p 7,997.50p 173
05/06/2024 8,009.00p 8,009.00p 7,992.00p 8,004.50p 335
04/06/2024 8,002.00p 8,007.92p 7,992.00p 7,992.00p 2,163
03/06/2024 8,015.00p 8,032.00p 7,984.00p 7,988.50p 11
31/05/2024 8,015.00p 8,031.00p 8,001.07p 8,028.50p 5
30/05/2024 8,015.00p 8,067.00p 8,012.07p 8,014.50p 535
29/05/2024 8,015.00p 8,032.93p 8,000.00p 8,029.50p 2,376
28/05/2024 8,017.00p 7,998.00p 7,986.78p 7,988.50p 63
27/05/2024 8,017.00p 8,023.00p 8,003.05p 8,008.00p 170
24/05/2024 8,017.00p 8,023.00p 8,003.05p 8,008.00p 170
23/05/2024 8,017.00p 8,029.00p 8,017.48p 8,029.00p 31
22/05/2024 8,017.00p 8,022.00p 8,009.06p 8,013.50p 246
21/05/2024 8,016.00p 8,023.05p 8,016.00p 8,019.00p 277
20/05/2024 8,026.00p 8,046.00p 8,024.00p 8,024.00p 251
17/05/2024 8,048.00p 8,064.00p 8,024.00p 8,024.00p 3
16/05/2024 8,048.00p 8,063.95p 8,038.28p 8,045.00p 1,805
15/05/2024 8,123.00p 8,089.93p 8,044.00p 8,044.00p 386
14/05/2024 8,123.00p 8,139.00p 8,095.00p 8,096.50p 47
13/05/2024 8,129.00p 8,115.00p 8,104.00p 8,115.00p 152
10/05/2024 8,129.00p 8,138.00p 8,122.00p 8,138.00p 4,182

Market data

Select a section