iShares II Is $ Flot Rate Bond ETF Gbp Hedge (DIST)

(FLOS)
Sector: n/a
486.20p
0.25p 0.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 486.15p 486.45p 485.86p 486.20p 23,016
11/11/2024 489.05p 489.05p 485.66p 485.95p 163,573
08/11/2024 486.20p 487.35p 485.50p 486.10p 101,990
07/11/2024 485.70p 487.10p 485.63p 486.02p 119,610
06/11/2024 484.95p 486.00p 484.95p 485.60p 52,842
05/11/2024 485.20p 486.05p 485.20p 485.20p 59,802
04/11/2024 485.60p 485.95p 485.18p 485.50p 186,008
01/11/2024 485.65p 485.85p 485.00p 485.42p 44,230
31/10/2024 484.90p 485.50p 484.71p 485.17p 45,650
30/10/2024 484.90p 485.50p 484.90p 485.00p 81,518
29/10/2024 485.25p 485.50p 484.81p 485.02p 68,877
28/10/2024 485.15p 485.40p 484.85p 485.02p 52,100
25/10/2024 484.90p 486.70p 483.65p 485.00p 443,263
24/10/2024 484.65p 487.40p 484.49p 484.47p 930,391
23/10/2024 484.55p 484.86p 484.30p 484.47p 94,343
22/10/2024 485.15p 486.95p 484.15p 484.40p 10,950
21/10/2024 483.55p 484.70p 481.45p 484.30p 62,813
18/10/2024 484.15p 484.65p 482.66p 484.40p 58,431
17/10/2024 484.70p 484.70p 483.95p 484.18p 55,260
16/10/2024 483.95p 484.31p 483.44p 483.93p 148,851
15/10/2024 483.95p 484.10p 483.56p 483.85p 78,343
14/10/2024 483.05p 484.20p 483.05p 483.90p 76,023
11/10/2024 483.90p 484.35p 483.00p 483.85p 146,257
10/10/2024 482.70p 484.00p 482.70p 483.80p 87,641
09/10/2024 483.60p 483.70p 483.10p 483.50p 62,338
08/10/2024 483.70p 483.70p 483.25p 483.45p 27,223
07/10/2024 482.80p 483.55p 482.75p 483.30p 162,446
04/10/2024 483.25p 483.50p 482.50p 483.20p 154,486
03/10/2024 483.25p 483.95p 482.85p 483.13p 25,510
02/10/2024 482.80p 482.99p 482.50p 482.75p 132,030
01/10/2024 483.00p 483.12p 482.40p 482.80p 70,955
30/09/2024 484.95p 484.95p 482.40p 482.82p 48,785
27/09/2024 482.45p 483.30p 482.45p 482.67p 660,428
26/09/2024 482.55p 482.80p 482.43p 482.57p 43,176
25/09/2024 482.55p 485.15p 482.20p 482.32p 93,563
24/09/2024 482.45p 482.57p 481.90p 482.30p 17,755
23/09/2024 482.10p 482.65p 482.05p 482.40p 84,157
20/09/2024 482.45p 482.50p 482.00p 482.10p 63,043
19/09/2024 482.20p 482.28p 481.85p 482.10p 85,030
18/09/2024 482.75p 484.00p 481.45p 481.83p 51,871
17/09/2024 481.60p 482.15p 481.54p 481.60p 47,320
16/09/2024 481.80p 481.95p 481.04p 481.45p 319,965
13/09/2024 481.45p 482.15p 481.40p 481.62p 161,437
12/09/2024 481.55p 481.85p 481.40p 481.40p 18,372
11/09/2024 481.30p 482.90p 481.25p 481.25p 100,388
10/09/2024 484.25p 484.25p 480.80p 481.25p 32,300
09/09/2024 481.25p 481.45p 480.25p 481.08p 46,935
06/09/2024 481.00p 481.30p 480.80p 480.95p 61,130
05/09/2024 480.20p 481.25p 480.20p 480.65p 41,595
04/09/2024 480.75p 481.15p 480.45p 480.70p 35,902
03/09/2024 480.40p 480.86p 480.40p 480.63p 37,062
02/09/2024 480.25p 481.05p 480.20p 480.60p 21,647
30/08/2024 480.35p 480.80p 480.32p 480.60p 46,434
29/08/2024 480.20p 480.75p 480.22p 480.47p 7,879
28/08/2024 480.20p 480.46p 480.00p 480.07p 49,971
27/08/2024 485.00p 485.00p 477.00p 480.18p 26,070
26/08/2024 480.30p 480.40p 479.87p 479.97p 14,777
23/08/2024 480.30p 480.40p 479.87p 479.97p 14,777
22/08/2024 480.30p 480.40p 479.87p 479.97p 14,777
21/08/2024 479.45p 480.00p 479.40p 479.60p 51,927
20/08/2024 480.25p 481.65p 479.25p 479.52p 362
19/08/2024 479.85p 479.85p 479.15p 479.45p 16,724
16/08/2024 480.00p 481.30p 479.00p 479.45p 65,188
15/08/2024 479.15p 479.15p 478.31p 479.10p 102,779
14/08/2024 479.05p 479.29p 478.78p 479.02p 62,248
13/08/2024 478.65p 479.00p 475.88p 479.00p 11,255
12/08/2024 481.00p 481.00p 477.70p 477.70p 11,070
09/08/2024 478.40p 478.85p 478.40p 478.85p 125,822
08/08/2024 478.45p 478.71p 478.15p 478.45p 130,035
07/08/2024 478.25p 478.65p 478.07p 478.65p 24,286
06/08/2024 473.50p 478.24p 473.35p 477.90p 243,276
05/08/2024 478.50p 478.90p 473.70p 475.00p 266,086
02/08/2024 478.75p 481.73p 478.50p 478.85p 103,057
01/08/2024 479.30p 481.35p 478.55p 478.88p 41,567
31/07/2024 478.50p 480.15p 478.50p 478.75p 23,585
30/07/2024 478.60p 478.60p 478.38p 478.47p 37,846
29/07/2024 479.15p 479.20p 478.45p 478.55p 23,227
26/07/2024 478.65p 480.85p 478.09p 478.10p 90,858
25/07/2024 478.20p 478.45p 478.10p 478.10p 64,656
24/07/2024 478.00p 479.48p 478.00p 478.07p 35,783
23/07/2024 478.15p 478.34p 477.83p 478.05p 35,444
22/07/2024 478.65p 480.65p 476.91p 477.70p 81,428
19/07/2024 477.00p 478.05p 477.00p 478.00p 48,503
18/07/2024 477.70p 478.00p 477.30p 477.62p 161,861
17/07/2024 477.60p 478.05p 477.15p 478.05p 138,299
16/07/2024 477.50p 477.75p 477.35p 477.60p 31,812
15/07/2024 477.25p 478.05p 476.60p 478.05p 23,810
12/07/2024 477.65p 477.70p 476.66p 477.35p 70,139
11/07/2024 477.25p 477.55p 476.65p 477.40p 17,207
10/07/2024 476.80p 477.40p 476.80p 477.00p 60,504
09/07/2024 477.25p 477.35p 476.50p 477.00p 48,719
08/07/2024 477.20p 477.38p 476.50p 477.05p 64,847
05/07/2024 476.65p 477.20p 476.65p 476.85p 19,888
04/07/2024 476.70p 476.98p 476.65p 476.77p 89,129
03/07/2024 477.40p 479.60p 476.50p 476.60p 162,959
02/07/2024 477.45p 477.55p 476.35p 476.53p 21,848
01/07/2024 477.30p 478.85p 476.35p 476.57p 9,445
28/06/2024 476.15p 478.15p 476.15p 476.48p 18,444
27/06/2024 476.30p 476.44p 476.00p 476.25p 13,745
26/06/2024 476.10p 476.20p 475.85p 475.97p 32,144
25/06/2024 476.05p 476.60p 475.80p 476.00p 69,546
24/06/2024 475.85p 476.28p 475.60p 475.75p 51,758
21/06/2024 475.95p 476.48p 475.70p 475.97p 74,035
20/06/2024 475.80p 476.30p 475.64p 475.93p 38,883
19/06/2024 475.80p 475.85p 475.30p 475.65p 131,849
18/06/2024 475.75p 475.75p 475.30p 475.55p 102,012
17/06/2024 475.25p 477.70p 474.80p 475.40p 22,542
14/06/2024 475.25p 475.50p 474.85p 475.30p 50,222
13/06/2024 477.65p 478.50p 475.01p 475.17p 42,927
12/06/2024 475.25p 475.25p 474.75p 475.17p 64,113
11/06/2024 474.95p 475.80p 474.76p 474.90p 142,302
10/06/2024 474.60p 475.60p 474.50p 475.15p 53,547
07/06/2024 475.05p 475.25p 474.30p 474.30p 112,994
06/06/2024 474.95p 475.10p 474.45p 474.45p 17,617
05/06/2024 474.65p 475.51p 474.47p 474.53p 25,689
04/06/2024 474.80p 475.80p 474.48p 474.70p 46,256
03/06/2024 474.80p 475.80p 473.95p 474.60p 119,675
31/05/2024 474.45p 474.90p 474.17p 474.55p 119,331
30/05/2024 473.90p 475.85p 473.90p 474.55p 54,784
29/05/2024 474.35p 474.40p 473.90p 474.20p 20,782
28/05/2024 473.90p 476.80p 473.90p 473.90p 65,908
27/05/2024 473.95p 474.50p 473.70p 474.10p 33,887
24/05/2024 473.95p 474.50p 473.70p 474.10p 33,887
23/05/2024 471.25p 476.95p 470.85p 473.82p 40,296
22/05/2024 475.15p 475.40p 473.35p 473.45p 107,305
21/05/2024 474.70p 474.70p 473.40p 473.45p 77,966
20/05/2024 472.45p 475.20p 472.20p 473.52p 385,519
17/05/2024 473.50p 474.65p 472.70p 473.45p 75,398
16/05/2024 473.00p 474.64p 472.89p 473.45p 402,280
15/05/2024 487.85p 488.34p 486.77p 487.40p 57,640
14/05/2024 486.50p 490.20p 486.50p 487.17p 127,397
13/05/2024 487.35p 487.35p 487.00p 487.27p 101,209