Market data

Select a section

Ishares IV iShs $ Ultrashort Bd Ucits ETF USD Dist

(ERNU)
Sector: n/a
7,665.50p
16.50p 0.22
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 7,637.00p 7,665.50p 7,637.00p 7,665.50p 16
15/05/2025 7,608.00p 7,662.00p 7,647.91p 7,649.00p 81
14/05/2025 7,608.00p 7,636.50p 7,605.00p 7,636.50p 479
13/05/2025 7,715.00p 7,695.00p 7,648.00p 7,648.00p 93
12/05/2025 7,715.00p 7,716.00p 7,685.11p 7,686.00p 457
09/05/2025 7,637.00p 7,663.00p 7,628.09p 7,635.50p 194
08/05/2025 7,629.00p 7,649.00p 7,612.92p 7,632.50p 21
07/05/2025 7,629.00p 7,606.00p 7,592.08p 7,606.00p 32
06/05/2025 7,629.00p 7,636.00p 7,580.91p 7,590.50p 9
05/05/2025 7,629.00p 7,631.00p 7,611.10p 7,631.00p 443
02/05/2025 7,629.00p 7,631.00p 7,611.10p 7,631.00p 443
01/05/2025 7,629.00p 7,637.74p 7,613.13p 7,634.50p 106
30/04/2025 7,629.00p 7,621.91p 7,566.00p 7,605.00p 113
29/04/2025 7,629.00p 7,592.00p 7,549.00p 7,566.50p 215
28/04/2025 7,629.00p 7,635.00p 7,559.00p 7,573.50p 59
25/04/2025 7,640.00p 7,655.00p 7,608.11p 7,615.00p 19
24/04/2025 7,663.00p 7,663.00p 7,606.10p 7,618.00p 39
23/04/2025 7,616.00p 7,633.88p 7,609.00p 7,625.50p 96
22/04/2025 7,590.00p 7,592.00p 7,560.00p 7,570.00p 196
21/04/2025 7,674.00p 7,675.00p 7,630.08p 7,633.50p 38
18/04/2025 7,674.00p 7,675.00p 7,630.08p 7,633.50p 38
17/04/2025 7,674.00p 7,675.00p 7,630.08p 7,633.50p 38
16/04/2025 7,621.00p 7,644.00p 7,612.78p 7,644.00p 659
15/04/2025 7,693.00p 7,666.00p 7,634.50p 7,634.50p 7
14/04/2025 7,693.00p 7,694.00p 7,647.00p 7,663.50p 2,646
11/04/2025 7,718.00p 7,729.50p 7,694.00p 7,729.50p 1,199
10/04/2025 7,832.00p 7,871.00p 7,768.00p 7,799.00p 441
09/04/2025 7,849.00p 7,917.46p 7,851.73p 7,882.00p 966
08/04/2025 7,849.00p 7,935.00p 7,893.19p 7,918.50p 47
07/04/2025 7,849.00p 7,924.27p 7,802.44p 7,897.50p 1,447
04/04/2025 7,843.00p 7,821.00p 7,756.19p 7,811.50p 12,620
03/04/2025 7,843.00p 7,714.00p 7,675.62p 7,708.50p 311
02/04/2025 7,843.00p 7,826.08p 7,798.50p 7,798.50p 848
01/04/2025 7,843.00p 7,843.00p 7,799.00p 7,820.50p 191
31/03/2025 7,803.00p 7,821.91p 7,803.00p 7,821.50p 113
28/03/2025 7,803.00p 7,815.00p 7,798.09p 7,806.50p 68
27/03/2025 7,803.00p 7,822.54p 7,795.09p 7,795.50p 72
26/03/2025 7,803.00p 7,835.91p 7,823.10p 7,831.50p 28
25/03/2025 7,803.00p 7,835.00p 7,797.00p 7,797.00p 1,739
24/03/2025 7,802.00p 7,821.50p 7,783.00p 7,821.50p 218
21/03/2025 7,805.00p 7,823.50p 7,803.09p 7,823.50p 10
20/03/2025 7,805.00p 7,793.00p 7,782.09p 7,783.50p 21
19/03/2025 7,805.00p 7,787.91p 7,755.60p 7,777.50p 501
18/03/2025 7,805.00p 7,805.00p 7,763.00p 7,765.00p 11
17/03/2025 7,797.00p 7,800.00p 7,764.09p 7,767.50p 432
14/03/2025 7,798.00p 7,807.91p 7,791.00p 7,806.50p 24
13/03/2025 7,798.00p 7,798.00p 7,780.10p 7,790.00p 560
12/03/2025 7,793.00p 7,792.93p 7,769.50p 7,769.50p 285
11/03/2025 7,793.00p 7,799.00p 7,785.79p 7,788.00p 231
10/03/2025 7,793.00p 7,830.00p 7,801.10p 7,820.00p 403
07/03/2025 7,793.00p 7,814.00p 7,793.00p 7,805.00p 387
06/03/2025 7,815.00p 7,838.00p 7,806.07p 7,810.50p 3,078
05/03/2025 7,967.00p 7,837.80p 7,824.00p 7,827.50p 316
04/03/2025 7,967.00p 7,932.91p 7,920.57p 7,922.50p 178
03/03/2025 7,967.00p 7,995.73p 7,925.00p 7,925.00p 3,558
28/02/2025 7,967.00p 8,003.00p 7,979.11p 8,003.00p 114
27/02/2025 7,967.00p 7,980.92p 7,944.00p 7,979.00p 60
26/02/2025 7,967.00p 7,967.00p 7,931.50p 7,931.50p 1,292
25/02/2025 7,953.00p 7,978.00p 7,944.00p 7,955.00p 389
24/02/2025 7,952.00p 7,976.94p 7,925.00p 7,964.50p 9,477
21/02/2025 7,945.00p 7,962.00p 7,942.00p 7,959.00p 1,074
20/02/2025 7,932.00p 7,982.00p 7,956.06p 7,962.00p 785
19/02/2025 7,932.00p 7,999.00p 7,932.00p 7,999.00p 720
18/02/2025 7,983.00p 7,991.00p 7,972.47p 7,972.50p 1,564
17/02/2025 8,017.00p 8,017.00p 7,969.00p 7,980.00p 226
14/02/2025 7,983.00p 7,998.00p 7,960.00p 7,973.50p 628
13/02/2025 8,028.00p 8,063.00p 8,018.50p 8,018.50p 1,120
12/02/2025 8,077.00p 8,109.89p 8,077.00p 8,094.00p 562
11/02/2025 8,061.00p 8,139.15p 8,088.50p 8,088.50p 141
10/02/2025 8,061.00p 8,117.00p 8,096.00p 8,109.50p 521
07/02/2025 8,061.00p 8,098.50p 8,056.58p 8,098.50p 827
06/02/2025 8,074.00p 8,108.56p 8,055.34p 8,017.50p 4,631
05/02/2025 8,050.00p 8,040.00p 8,009.13p 8,017.50p 70
04/02/2025 8,050.00p 8,099.93p 8,038.50p 8,084.50p 68
03/02/2025 8,182.00p 8,183.74p 8,080.00p 8,084.50p 12,060
31/01/2025 8,049.00p 8,101.00p 8,067.72p 8,073.00p 2,313
30/01/2025 8,049.00p 8,074.90p 8,049.00p 8,050.00p 3,135
29/01/2025 8,089.00p 8,089.00p 8,063.00p 8,065.50p 830
28/01/2025 8,026.00p 8,068.00p 8,033.00p 8,062.50p 191
27/01/2025 8,026.00p 8,096.23p 8,024.00p 8,031.50p 438
24/01/2025 8,064.00p 8,082.31p 8,024.00p 8,024.00p 4,699
23/01/2025 8,131.00p 8,140.20p 8,119.48p 8,124.50p 4,716
22/01/2025 8,131.00p 8,135.00p 8,100.56p 8,133.50p 1,636
21/01/2025 8,170.00p 8,184.00p 8,136.50p 8,136.50p 333
20/01/2025 8,238.00p 8,238.00p 8,136.00p 8,148.50p 3,419
17/01/2025 8,193.00p 8,217.52p 8,203.94p 8,216.00p 118
16/01/2025 8,193.00p 8,214.93p 8,190.50p 8,179.00p 829
15/01/2025 8,215.00p 8,183.48p 8,135.79p 8,179.00p 1,351
14/01/2025 8,215.00p 8,227.89p 8,201.00p 8,204.00p 386
13/01/2025 8,257.00p 8,266.24p 8,227.50p 8,227.50p 2,230
10/01/2025 8,190.00p 8,202.50p 8,124.96p 8,202.50p 1,410
09/01/2025 8,120.00p 8,153.00p 8,120.00p 8,137.00p 1,488
08/01/2025 8,050.00p 8,113.00p 8,028.06p 8,097.50p 843
07/01/2025 7,984.00p 8,007.00p 7,955.06p 8,007.00p 573
06/01/2025 8,002.00p 8,022.52p 7,974.06p 7,983.00p 1,999
03/01/2025 8,002.00p 8,101.25p 8,050.00p 8,053.50p 117
02/01/2025 8,002.00p 8,086.00p 7,989.00p 8,077.00p 1,545
01/01/2025 7,959.00p 7,975.81p 7,956.00p 7,961.50p 1,167
31/12/2024 7,959.00p 7,975.81p 7,956.00p 7,961.50p 1,167
30/12/2024 7,940.00p 7,987.61p 7,928.00p 7,984.00p 1,583
27/12/2024 7,973.00p 7,986.00p 7,930.50p 7,930.50p 801
26/12/2024 7,973.00p 7,977.00p 7,957.50p 7,957.50p 484
25/12/2024 7,973.00p 7,977.00p 7,957.50p 7,957.50p 484
24/12/2024 7,973.00p 7,977.00p 7,957.50p 7,957.50p 484
23/12/2024 7,934.00p 7,978.00p 7,931.90p 7,972.50p 2,897
20/12/2024 7,905.00p 7,978.64p 7,935.00p 7,935.00p 3,818
19/12/2024 7,905.00p 7,948.06p 7,897.98p 7,944.00p 1,106
18/12/2024 7,856.00p 7,864.00p 7,841.37p 7,857.00p 882
17/12/2024 7,897.00p 7,864.00p 7,842.06p 7,847.00p 755
16/12/2024 7,897.00p 7,897.00p 7,857.50p 7,857.50p 869
13/12/2024 7,901.00p 7,901.06p 7,885.00p 7,898.50p 367
12/12/2024 7,820.00p 7,862.00p 7,814.00p 7,849.00p 7,936
11/12/2024 8,031.00p 8,033.00p 8,018.00p 8,027.00p 232
10/12/2024 8,026.00p 8,036.00p 8,022.40p 8,027.00p 5,276
09/12/2024 8,007.00p 8,013.00p 7,993.31p 8,002.00p 4,233
06/12/2024 8,020.00p 8,028.47p 7,984.48p 8,028.00p 4,271
05/12/2024 8,032.00p 8,037.00p 8,012.00p 8,018.00p 1,466
04/12/2024 8,065.00p 8,072.00p 8,040.00p 8,040.00p 39
03/12/2024 8,065.00p 8,081.94p 8,061.00p 8,075.00p 2,913
02/12/2024 8,037.00p 8,098.00p 8,037.00p 8,079.00p 254
29/11/2024 8,049.00p 8,055.00p 8,039.00p 8,043.00p 4,270
28/11/2024 8,070.00p 8,110.25p 8,057.39p 8,060.00p 115
27/11/2024 8,101.00p 8,105.00p 8,061.00p 8,063.00p 343
26/11/2024 8,122.00p 8,140.00p 8,122.00p 8,140.00p 214
25/11/2024 8,114.00p 8,132.00p 8,105.08p 8,127.00p 1,151
22/11/2024 8,157.00p 8,169.00p 8,142.00p 8,097.50p 805
21/11/2024 8,097.00p 8,099.00p 8,066.40p 8,097.50p 385
20/11/2024 8,031.00p 8,070.00p 8,045.32p 8,070.00p 198
19/11/2024 8,031.00p 8,074.00p 8,031.00p 8,047.00p 433
18/11/2024 8,078.00p 8,078.00p 8,064.00p 8,064.00p 1,388

Market data

Select a section