iShares III Ishares € Corp Bond 1-5Y Etf Gbp Hedged

(IE1G)
Sector: n/a
537.60p
-0.20p -0.04
Last updated: 16:44:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 536.70p 537.95p 537.30p 537.60p 0
11/11/2024 536.70p 537.80p 536.10p 537.80p 0
08/11/2024 536.70p 536.70p 536.65p 536.65p 1,656
07/11/2024 535.50p 536.30p 535.50p 536.30p 39
06/11/2024 536.50p 536.50p 536.30p 536.30p 24
05/11/2024 537.30p 535.20p 534.60p 534.80p 0
04/11/2024 537.30p 536.40p 533.70p 535.05p 0
01/11/2024 537.30p 535.35p 532.70p 535.00p 0
31/10/2024 537.30p 534.80p 533.40p 534.30p 0
30/10/2024 537.30p 535.09p 534.80p 534.80p 232
29/10/2024 537.30p 538.40p 536.00p 536.25p 0
28/10/2024 537.30p 537.30p 536.75p 536.75p 18
25/10/2024 536.10p 536.40p 536.10p 536.40p 2,000
24/10/2024 534.50p 538.20p 535.70p 536.00p 0
23/10/2024 534.50p 538.35p 533.80p 536.00p 0
22/10/2024 534.50p 535.70p 532.00p 535.60p 1
21/10/2024 534.50p 538.40p 535.80p 535.85p 0
18/10/2024 534.50p 537.10p 536.70p 536.70p 2
17/10/2024 534.50p 537.15p 534.80p 536.15p 0
16/10/2024 534.50p 537.00p 534.70p 535.55p 0
15/10/2024 534.50p 535.70p 534.00p 534.80p 0
14/10/2024 534.50p 534.50p 534.15p 534.15p 1
11/10/2024 530.30p 535.90p 533.45p 534.10p 0
10/10/2024 530.30p 535.35p 532.80p 533.90p 0
09/10/2024 530.30p 535.80p 533.20p 533.80p 0
08/10/2024 530.30p 535.65p 533.35p 533.80p 0
07/10/2024 530.30p 533.80p 530.30p 533.80p 2
04/10/2024 534.90p 535.30p 534.40p 534.40p 1
03/10/2024 535.70p 536.35p 532.95p 535.30p 0
02/10/2024 535.70p 536.85p 534.50p 535.30p 0
01/10/2024 535.70p 535.90p 534.60p 535.30p 239
30/09/2024 534.40p 536.15p 533.55p 534.55p 0
27/09/2024 534.40p 535.70p 532.55p 534.45p 0
26/09/2024 534.40p 534.40p 533.65p 533.65p 1,012
25/09/2024 530.90p 533.70p 533.05p 533.05p 0
24/09/2024 530.90p 537.10p 532.90p 533.75p 0
23/09/2024 530.90p 534.55p 531.15p 532.95p 0
20/09/2024 530.90p 533.95p 531.60p 531.85p 0
19/09/2024 530.90p 533.25p 531.00p 532.35p 0
18/09/2024 530.90p 531.15p 528.00p 531.70p 3
17/09/2024 532.40p 532.40p 531.70p 531.70p 3
16/09/2024 531.20p 533.50p 530.15p 531.85p 0
13/09/2024 531.20p 533.00p 529.70p 530.85p 0
12/09/2024 531.20p 532.65p 529.35p 531.35p 0
11/09/2024 531.20p 531.35p 531.20p 531.35p 515
10/09/2024 529.50p 532.35p 531.05p 531.25p 0
09/09/2024 529.50p 532.10p 529.90p 531.30p 0
06/09/2024 529.50p 532.10p 529.35p 530.95p 0
05/09/2024 529.50p 531.30p 529.65p 530.05p 0
04/09/2024 529.50p 529.65p 529.50p 529.65p 1,551
03/09/2024 527.50p 529.00p 527.50p 529.00p 16
02/09/2024 530.80p 530.80p 528.35p 528.85p 1
30/08/2024 532.40p 529.90p 528.35p 528.85p 0
29/08/2024 532.40p 529.60p 526.85p 528.70p 0
28/08/2024 532.40p 528.85p 528.25p 528.50p 0
27/08/2024 532.40p 532.40p 528.00p 528.45p 1,529
26/08/2024 528.20p 530.35p 526.60p 528.25p 0
23/08/2024 528.20p 530.35p 526.60p 528.25p 0
22/08/2024 528.20p 530.35p 526.60p 528.25p 0
21/08/2024 528.20p 529.90p 526.70p 528.45p 0
20/08/2024 528.20p 528.20p 528.10p 528.15p 1
19/08/2024 527.70p 528.10p 527.30p 527.45p 4,509
16/08/2024 526.35p 528.70p 526.00p 527.45p 0
15/08/2024 526.35p 529.00p 526.05p 527.05p 0
14/08/2024 526.35p 528.90p 524.80p 527.80p 0
13/08/2024 526.35p 528.15p 526.60p 527.50p 0
12/08/2024 526.35p 528.10p 526.70p 526.80p 0
09/08/2024 526.35p 528.10p 526.70p 527.20p 0
08/08/2024 526.35p 528.25p 526.40p 526.70p 0
07/08/2024 526.35p 526.60p 526.37p 526.40p 93,862
06/08/2024 526.60p 527.20p 525.90p 526.35p 0
05/08/2024 526.60p 527.00p 525.90p 525.90p 1,656
02/08/2024 523.70p 526.85p 523.70p 526.85p 14
01/08/2024 525.20p 527.15p 524.65p 526.50p 0
31/07/2024 525.20p 525.90p 524.70p 525.70p 0
30/07/2024 525.20p 525.40p 523.00p 525.20p 0
29/07/2024 525.20p 525.40p 524.60p 524.60p 1,543
26/07/2024 524.50p 524.80p 524.45p 524.20p 2
25/07/2024 524.10p 524.20p 524.10p 524.20p 5,230
24/07/2024 522.80p 524.90p 522.10p 523.70p 0
23/07/2024 522.80p 523.40p 522.80p 523.40p 16,935
22/07/2024 523.10p 523.10p 522.50p 522.60p 4
19/07/2024 523.00p 524.15p 522.80p 522.90p 0
18/07/2024 523.00p 523.10p 523.00p 523.10p 2
17/07/2024 529.00p 530.50p 526.95p 529.25p 0
16/07/2024 529.00p 530.20p 527.85p 529.30p 0
15/07/2024 529.00p 529.05p 527.10p 528.95p 0
12/07/2024 529.00p 529.00p 528.55p 528.55p 4
11/07/2024 526.90p 528.70p 527.66p 528.70p 185,810
10/07/2024 526.90p 527.50p 526.90p 527.50p 1
09/07/2024 525.70p 528.55p 526.90p 526.95p 0
08/07/2024 525.70p 527.60p 526.85p 527.55p 0
05/07/2024 525.70p 528.05p 526.40p 527.20p 0
04/07/2024 525.70p 526.70p 526.30p 526.40p 0
03/07/2024 525.70p 526.60p 525.90p 526.50p 0
02/07/2024 525.70p 526.30p 525.70p 526.10p 415,448
01/07/2024 521.80p 526.90p 523.70p 525.20p 0
28/06/2024 521.80p 527.40p 524.50p 525.65p 0
27/06/2024 521.80p 526.85p 524.55p 525.80p 0
26/06/2024 521.80p 526.95p 524.80p 525.50p 0
25/06/2024 521.80p 526.80p 525.30p 525.80p 0
24/06/2024 521.80p 526.75p 524.45p 525.40p 0
21/06/2024 521.80p 527.00p 523.75p 525.35p 0
20/06/2024 521.80p 526.05p 523.90p 524.85p 0
19/06/2024 521.80p 526.50p 523.40p 524.90p 0
18/06/2024 521.80p 525.70p 522.80p 524.70p 0
17/06/2024 521.80p 525.10p 522.80p 524.10p 0
14/06/2024 521.80p 526.40p 523.10p 524.70p 0
13/06/2024 521.80p 525.10p 522.30p 524.10p 0
12/06/2024 521.80p 524.60p 521.75p 523.90p 0
11/06/2024 521.80p 524.20p 521.05p 522.55p 0
10/06/2024 521.80p 524.30p 520.70p 521.85p 0
07/06/2024 521.80p 524.35p 520.50p 522.40p 0
06/06/2024 521.80p 524.95p 522.15p 523.25p 0
05/06/2024 521.80p 524.45p 521.90p 523.80p 0
04/06/2024 521.80p 523.35p 523.01p 523.35p 141,904
03/06/2024 521.80p 523.95p 520.95p 522.85p 0
31/05/2024 521.80p 523.10p 520.55p 522.05p 0
30/05/2024 521.80p 523.05p 520.55p 521.95p 0
29/05/2024 521.80p 523.00p 520.55p 521.40p 0
28/05/2024 521.80p 523.50p 521.70p 522.00p 0
27/05/2024 521.80p 522.85p 519.70p 521.70p 0
24/05/2024 521.80p 522.85p 519.70p 521.70p 0
23/05/2024 521.80p 523.60p 521.00p 521.40p 0
22/05/2024 521.80p 523.65p 521.05p 522.25p 0
21/05/2024 521.80p 523.80p 521.15p 522.50p 0
20/05/2024 521.80p 523.60p 520.40p 522.00p 0
17/05/2024 521.80p 524.20p 521.60p 521.80p 0
16/05/2024 521.80p 524.15p 521.65p 522.60p 0
15/05/2024 521.80p 522.95p 520.85p 522.80p 0
14/05/2024 521.80p 523.30p 520.30p 521.25p 0
13/05/2024 521.80p 521.90p 520.10p 521.80p 0