iShares iSh $ Tr Bnd 0-1YR U-A

(IB01)
Sector: n/a
$113.37
$0.03 0.03
Last updated: 12:04:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $113.38 $113.42 $113.30 $113.36 178,590
21/11/2024 $113.32 $113.36 $113.27 $113.36 174,025
20/11/2024 $113.32 $113.32 $113.29 $113.32 129,381
19/11/2024 $113.28 $113.39 $113.22 $113.28 26,375
18/11/2024 $113.28 $113.36 $113.24 $113.28 532,359
15/11/2024 $113.28 $113.28 $112.84 $113.26 299,132
14/11/2024 $113.24 $113.28 $112.84 $113.26 499,589
13/11/2024 $113.20 $113.22 $113.15 $113.22 220,877
12/11/2024 $113.18 $113.22 $113.13 $113.18 308,248
11/11/2024 $113.20 $113.22 $113.13 $113.18 164,981
08/11/2024 $113.20 $113.36 $113.16 $113.18 280,906
07/11/2024 $113.16 $113.20 $113.12 $113.20 393,154
06/11/2024 $113.10 $113.44 $113.08 $113.14 376,353
05/11/2024 $113.10 $113.19 $113.10 $113.12 219,467
04/11/2024 $113.08 $113.16 $113.03 $113.11 146,771
01/11/2024 $113.08 $113.10 $113.06 $113.06 142,077
31/10/2024 $113.06 $113.08 $113.04 $113.04 309,180
30/10/2024 $113.02 $113.04 $113.00 $113.02 284,968
29/10/2024 $113.02 $113.05 $112.95 $113.02 314,690
28/10/2024 $113.00 $113.00 $112.97 $113.00 209,373
25/10/2024 $112.96 $113.18 $112.96 $112.99 203,235
24/10/2024 $112.96 $112.99 $112.96 $112.94 172,008
23/10/2024 $112.90 $112.94 $112.86 $112.94 150,334
22/10/2024 $112.92 $113.10 $112.90 $112.90 175,581
21/10/2024 $112.92 $112.97 $112.87 $112.92 190,151
18/10/2024 $112.88 $112.92 $112.88 $112.90 221,755
17/10/2024 $112.90 $112.90 $112.66 $112.88 255,065
16/10/2024 $112.84 $112.92 $112.78 $112.82 505,796
15/10/2024 $112.84 $115.04 $112.80 $112.84 382,792
14/10/2024 $112.84 $112.91 $112.80 $112.84 143,757
11/10/2024 $112.86 $112.86 $112.79 $112.80 259,218
10/10/2024 $112.80 $112.84 $112.78 $112.82 155,828
09/10/2024 $112.74 $112.78 $112.74 $112.76 155,715
08/10/2024 $112.72 $112.76 $112.46 $112.74 333,534
07/10/2024 $112.74 $114.92 $112.70 $112.74 167,464
04/10/2024 $112.76 $112.77 $112.70 $112.74 157,533
03/10/2024 $112.74 $112.76 $112.74 $112.76 1,430,041
02/10/2024 $112.70 $113.16 $112.68 $112.70 197,264
01/10/2024 $112.70 $112.74 $112.68 $112.68 721,112
30/09/2024 $112.68 $112.70 $112.64 $112.68 132,065
27/09/2024 $112.68 $112.86 $112.46 $112.67 258,159
26/09/2024 $112.64 $113.12 $112.46 $112.68 233,452
25/09/2024 $112.62 $113.78 $111.56 $112.64 160,128
24/09/2024 $112.62 $112.80 $112.16 $112.62 117,664
23/09/2024 $112.56 $112.80 $112.38 $112.56 398,185
20/09/2024 $112.56 $112.76 $112.36 $112.56 236,693
19/09/2024 $112.56 $112.74 $112.32 $112.48 616,730
18/09/2024 $112.48 $112.68 $112.28 $112.48 651,524
17/09/2024 $112.48 $112.66 $112.28 $112.44 149,126
16/09/2024 $112.46 $112.64 $112.17 $112.46 306,223
13/09/2024 $112.40 $112.44 $112.38 $112.38 316,045
12/09/2024 $112.36 $112.56 $112.18 $112.34 214,312
11/09/2024 $112.34 $112.68 $111.92 $112.32 679,240
10/09/2024 $112.32 $112.50 $112.12 $112.32 147,885
09/09/2024 $112.32 $112.50 $112.10 $112.30 129,079
06/09/2024 $112.26 $112.50 $112.06 $112.28 355,573
05/09/2024 $112.24 $112.29 $112.20 $112.26 308,199
04/09/2024 $112.18 $112.70 $112.00 $112.20 271,488
03/09/2024 $112.14 $112.18 $112.14 $112.18 317,645
02/09/2024 $112.18 $112.18 $112.12 $112.14 64,951
30/08/2024 $112.16 $112.34 $111.94 $112.14 251,245
29/08/2024 $112.12 $112.34 $111.80 $112.14 310,534
28/08/2024 $112.08 $112.26 $111.88 $112.08 452,488
27/08/2024 $112.04 $112.48 $112.04 $112.06 271,926
26/08/2024 $112.00 $112.38 $111.86 $112.02 293,971
23/08/2024 $112.00 $112.38 $111.86 $112.02 293,971
22/08/2024 $112.00 $112.38 $111.86 $112.02 293,971
21/08/2024 $111.96 $111.98 $111.94 $111.98 173,203
20/08/2024 $111.92 $111.94 $111.90 $111.94 105,749
19/08/2024 $111.92 $112.15 $111.90 $111.90 80,010
16/08/2024 $111.88 $111.94 $111.87 $111.90 208,868
15/08/2024 $111.88 $112.00 $111.86 $111.88 1,582,920
14/08/2024 $111.84 $111.86 $111.84 $111.86 166,363
13/08/2024 $111.84 $111.84 $111.80 $111.82 290,363
12/08/2024 $111.78 $111.96 $111.78 $111.82 98,419
09/08/2024 $111.80 $111.86 $111.76 $111.79 233,400
08/08/2024 $111.78 $111.81 $111.76 $111.78 189,804
07/08/2024 $111.72 $111.78 $111.72 $111.74 156,365
06/08/2024 $111.72 $111.98 $111.71 $111.72 202,500
05/08/2024 $111.72 $111.80 $111.72 $111.74 573,438
02/08/2024 $111.50 $111.74 $111.39 $111.72 577,285
01/08/2024 $111.60 $111.65 $111.60 $111.60 408,939
31/07/2024 $111.58 $111.58 $111.55 $111.58 363,981
30/07/2024 $111.54 $111.56 $111.52 $111.54 504,875
29/07/2024 $111.54 $114.12 $111.52 $111.53 174,436
26/07/2024 $111.50 $111.52 $111.50 $111.50 178,240
25/07/2024 $111.48 $111.71 $111.47 $111.50 175,124
24/07/2024 $111.44 $111.46 $111.42 $111.44 142,929
23/07/2024 $111.42 $111.44 $111.37 $111.44 236,541
22/07/2024 $111.38 $111.40 $111.38 $111.39 152,671
19/07/2024 $111.40 $111.42 $111.37 $111.38 190,268
18/07/2024 $111.34 $111.41 $111.34 $111.38 715,075
17/07/2024 $111.34 $111.35 $111.07 $111.34 209,293
16/07/2024 $111.30 $117.94 $111.30 $111.32 292,280
15/07/2024 $111.30 $113.40 $111.28 $111.28 186,392
12/07/2024 $111.30 $111.30 $111.23 $111.26 235,995
11/07/2024 $111.22 $117.84 $111.22 $111.26 238,997
10/07/2024 $111.20 $117.82 $111.12 $111.18 249,983
09/07/2024 $111.16 $111.18 $111.16 $111.16 320,477
08/07/2024 $111.18 $111.18 $111.13 $111.16 185,929
05/07/2024 $111.14 $111.40 $111.12 $111.12 86,970
04/07/2024 $111.14 $117.78 $111.10 $111.14 69,633
03/07/2024 $111.08 $111.12 $111.04 $111.12 311,019
02/07/2024 $111.06 $111.08 $111.02 $111.04 217,003
01/07/2024 $111.04 $111.04 $110.98 $111.02 269,493
28/06/2024 $111.00 $111.02 $110.98 $111.02 290,591
27/06/2024 $110.98 $111.02 $110.94 $111.00 299,415
26/06/2024 $110.94 $110.96 $110.94 $110.95 111,453
25/06/2024 $110.94 $110.96 $110.91 $110.94 499,703
24/06/2024 $110.94 $110.94 $110.91 $110.94 292,324
21/06/2024 $110.90 $110.92 $110.87 $110.90 171,636
20/06/2024 $110.88 $110.92 $110.88 $110.90 232,494
19/06/2024 $110.84 $110.88 $110.82 $110.86 36,376
18/06/2024 $110.82 $110.85 $110.81 $110.83 342,687
17/06/2024 $110.82 $110.84 $110.80 $110.80 67,119
14/06/2024 $110.80 $110.82 $110.77 $110.78 115,848
13/06/2024 $110.76 $110.82 $110.76 $110.80 218,280
12/06/2024 $110.74 $110.75 $110.70 $110.73 526,065
11/06/2024 $110.70 $110.72 $110.69 $110.70 149,215
10/06/2024 $110.70 $110.70 $110.67 $110.68 248,057
07/06/2024 $110.68 $110.70 $110.65 $110.70 165,440
06/06/2024 $110.66 $110.84 $110.66 $110.68 129,725
05/06/2024 $110.62 $110.64 $110.60 $110.62 92,815
04/06/2024 $110.60 $110.65 $110.58 $110.60 194,683
03/06/2024 $110.56 $110.60 $110.56 $110.60 162,745
31/05/2024 $110.58 $110.60 $110.54 $110.58 402,451
30/05/2024 $110.54 $110.57 $110.54 $110.56 323,402
29/05/2024 $110.48 $110.52 $110.23 $110.50 142,370
28/05/2024 $110.48 $110.52 $110.46 $110.50 337,204
27/05/2024 $110.46 $110.48 $110.46 $110.48 1,015