Market data

Select a section

Ishares IV iShs $ Short Dur Corp Bond ETF USD(Dist)

(IGSD)
Sector: n/a
7,572.00p
24.00p 0.32
Last updated: 16:36:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 7,567.00p 7,572.00p 7,567.00p 7,572.00p 12
15/05/2025 7,554.00p 7,548.00p 7,531.04p 7,548.00p 658
14/05/2025 7,554.00p 7,549.00p 7,507.50p 7,536.00p 0
13/05/2025 7,554.00p 7,588.71p 7,549.00p 7,549.00p 184
12/05/2025 7,554.00p 7,605.00p 7,583.50p 7,583.50p 35
09/05/2025 7,554.00p 7,560.00p 7,545.00p 7,545.00p 112
08/05/2025 7,566.00p 7,566.00p 7,531.78p 7,545.50p 906
07/05/2025 7,510.00p 7,519.00p 7,510.00p 7,519.00p 96
06/05/2025 7,570.00p 7,570.00p 7,485.28p 7,500.00p 258
05/05/2025 7,543.00p 7,552.52p 7,537.00p 7,537.00p 19
02/05/2025 7,543.00p 7,552.52p 7,537.00p 7,537.00p 19
01/05/2025 7,543.00p 7,554.00p 7,539.00p 7,554.00p 11,645
30/04/2025 7,530.00p 7,533.50p 7,505.64p 7,533.50p 2,880
29/04/2025 7,530.00p 7,495.00p 7,488.50p 7,495.00p 37
28/04/2025 7,530.00p 7,552.00p 7,474.00p 7,493.00p 0
25/04/2025 7,530.00p 7,530.00p 7,512.92p 7,530.00p 137
24/04/2025 7,530.00p 7,522.50p 7,500.45p 7,522.50p 3,913
23/04/2025 7,530.00p 7,533.00p 7,492.28p 7,524.50p 570
22/04/2025 7,469.00p 7,472.00p 7,456.00p 7,461.50p 839
21/04/2025 7,545.00p 7,545.00p 7,527.78p 7,540.00p 412
18/04/2025 7,545.00p 7,545.00p 7,527.78p 7,540.00p 412
17/04/2025 7,545.00p 7,545.00p 7,527.78p 7,540.00p 412
16/04/2025 7,526.00p 7,539.50p 7,513.00p 7,539.50p 639
15/04/2025 7,588.00p 7,532.49p 7,526.09p 7,529.50p 640
14/04/2025 7,588.00p 7,562.90p 7,529.86p 7,547.50p 117
11/04/2025 7,588.00p 7,594.00p 7,564.09p 7,594.00p 195
10/04/2025 7,714.00p 7,761.00p 7,674.50p 7,674.50p 41
09/04/2025 7,804.00p 7,756.00p 7,733.94p 7,756.00p 1,515
08/04/2025 7,804.00p 7,826.82p 7,795.78p 7,810.50p 1,341
07/04/2025 7,712.00p 7,813.00p 7,772.94p 7,813.00p 1,902
04/04/2025 7,712.00p 7,758.50p 7,697.35p 7,758.50p 1,120
03/04/2025 7,739.00p 7,633.50p 7,600.00p 7,633.50p 744
02/04/2025 7,739.00p 7,739.79p 7,706.50p 7,706.50p 4,357
01/04/2025 7,755.00p 7,765.00p 7,721.50p 7,736.00p 0
31/03/2025 7,755.00p 7,733.50p 7,731.32p 7,733.50p 2
28/03/2025 7,755.00p 7,715.79p 7,710.00p 7,711.00p 125
27/03/2025 7,755.00p 7,755.00p 7,688.50p 7,688.50p 1
26/03/2025 7,726.00p 7,730.50p 7,726.00p 7,730.50p 128
25/03/2025 7,748.00p 7,748.00p 7,690.18p 7,694.00p 249
24/03/2025 7,665.00p 7,718.50p 7,691.64p 7,718.50p 24,565
21/03/2025 7,665.00p 7,741.00p 7,690.00p 7,729.00p 0
20/03/2025 7,665.00p 7,716.00p 7,669.00p 7,690.00p 0
19/03/2025 7,665.00p 7,669.00p 7,665.00p 7,669.00p 129
18/03/2025 7,662.00p 7,657.50p 7,654.33p 7,657.50p 3,425
17/03/2025 7,662.00p 7,664.67p 7,661.53p 7,663.00p 405
14/03/2025 7,682.00p 7,701.00p 7,682.00p 7,701.00p 117
13/03/2025 7,665.00p 7,677.50p 7,665.00p 7,677.50p 124
12/03/2025 7,793.00p 7,766.95p 7,742.00p 7,742.00p 646
11/03/2025 7,793.00p 7,775.59p 7,775.00p 7,775.00p 356
10/03/2025 7,793.00p 7,814.00p 7,809.50p 7,809.50p 3
07/03/2025 7,793.00p 7,793.00p 7,788.00p 7,788.00p 86
06/03/2025 7,800.00p 7,807.82p 7,788.50p 7,788.50p 746
05/03/2025 7,918.00p 7,849.06p 7,820.00p 7,820.00p 155
04/03/2025 7,918.00p 7,932.50p 7,896.50p 7,922.50p 0
28/02/2025 7,982.00p 7,990.50p 7,974.97p 7,990.50p 1,648
27/02/2025 7,911.00p 7,956.50p 7,918.97p 7,956.50p 100
26/02/2025 7,911.00p 7,935.97p 7,907.50p 7,907.50p 151
25/02/2025 7,911.00p 7,966.50p 7,911.00p 7,932.50p 0
24/02/2025 7,911.00p 7,932.50p 7,916.92p 7,932.50p 49
21/02/2025 7,911.00p 7,922.00p 7,871.00p 7,920.50p 433
20/02/2025 8,008.00p 7,933.31p 7,919.00p 7,919.00p 34
19/02/2025 8,008.00p 7,951.00p 7,942.21p 7,951.00p 42
18/02/2025 8,008.00p 7,945.00p 7,921.00p 7,925.00p 0
17/02/2025 8,008.00p 7,943.71p 7,930.50p 7,930.50p 95
14/02/2025 8,008.00p 7,933.76p 7,931.97p 7,932.00p 549
13/02/2025 8,008.00p 8,008.00p 7,964.00p 7,964.00p 41
12/02/2025 8,017.00p 8,046.00p 8,014.47p 8,028.50p 1,958
11/02/2025 8,045.00p 8,073.60p 8,034.00p 8,034.00p 121
10/02/2025 8,045.00p 8,060.50p 8,050.00p 8,060.50p 3
07/02/2025 8,045.00p 8,043.50p 8,010.50p 8,043.50p 287
06/02/2025 8,045.00p 8,071.41p 8,029.50p 7,986.00p 10,512
05/02/2025 7,980.00p 7,986.00p 7,980.00p 7,986.00p 404
04/02/2025 8,007.00p 8,019.24p 7,989.00p 8,031.50p 160
03/02/2025 8,060.00p 8,101.73p 8,030.00p 8,031.50p 289
31/01/2025 8,056.00p 8,059.98p 8,033.00p 8,033.00p 869
30/01/2025 8,101.00p 8,021.78p 8,007.00p 8,007.00p 124
29/01/2025 8,101.00p 8,026.83p 8,023.50p 8,023.50p 250
28/01/2025 8,101.00p 8,020.00p 8,005.09p 8,020.00p 455
27/01/2025 8,101.00p 7,989.00p 7,975.27p 7,989.00p 48
24/01/2025 8,101.00p 8,035.20p 7,976.00p 7,976.00p 525
23/01/2025 8,101.00p 8,089.79p 8,067.00p 8,067.00p 565
22/01/2025 8,101.00p 8,080.00p 8,044.63p 8,080.00p 464
21/01/2025 8,101.00p 8,119.21p 8,076.50p 8,076.50p 71
20/01/2025 8,101.00p 8,101.00p 8,092.50p 8,092.50p 579
17/01/2025 8,084.00p 8,175.22p 8,157.50p 8,157.50p 395
16/01/2025 8,084.00p 8,272.00p 8,119.00p 8,119.00p 0
15/01/2025 8,084.00p 8,119.00p 8,071.15p 8,119.00p 2,221
14/01/2025 8,155.00p 8,131.72p 8,121.00p 8,121.00p 2,110
13/01/2025 8,155.00p 8,167.90p 8,144.00p 8,144.00p 421
10/01/2025 8,075.00p 8,123.00p 8,073.97p 8,122.00p 535
09/01/2025 7,931.00p 8,080.14p 8,079.50p 8,079.50p 87
08/01/2025 7,931.00p 8,047.85p 8,015.68p 8,038.50p 423
07/01/2025 7,931.00p 7,942.00p 7,902.71p 7,942.00p 2,184
06/01/2025 7,931.00p 7,995.65p 7,919.14p 7,928.50p 923
03/01/2025 7,884.00p 8,002.11p 8,002.00p 8,002.00p 550
02/01/2025 7,884.00p 8,029.00p 7,949.29p 8,029.00p 265
01/01/2025 7,884.00p 7,934.72p 7,926.50p 7,926.50p 9
31/12/2024 7,884.00p 7,934.72p 7,926.50p 7,926.50p 9
30/12/2024 7,884.00p 7,932.50p 7,894.89p 7,932.50p 341
27/12/2024 7,884.00p 7,927.50p 7,874.50p 7,876.00p 0
26/12/2024 7,884.00p 7,903.50p 7,893.00p 7,893.00p 258
25/12/2024 7,884.00p 7,903.50p 7,893.00p 7,893.00p 258
24/12/2024 7,884.00p 7,903.50p 7,893.00p 7,893.00p 258
23/12/2024 7,884.00p 7,917.50p 7,889.28p 7,917.50p 385
20/12/2024 7,884.00p 7,884.00p 7,884.00p 7,884.00p 34
19/12/2024 7,816.00p 7,885.00p 7,829.02p 7,885.00p 10,727
18/12/2024 7,816.00p 7,824.50p 7,816.00p 7,824.50p 146
17/12/2024 7,781.00p 7,827.37p 7,811.79p 7,814.50p 435
16/12/2024 7,781.00p 7,869.00p 7,822.00p 7,827.50p 0
13/12/2024 7,781.00p 7,877.50p 7,831.00p 7,869.00p 0
12/12/2024 7,781.00p 7,842.03p 7,781.00p 7,831.00p 1,113
11/12/2024 7,880.00p 7,901.02p 7,880.00p 7,880.00p 1,269
10/12/2024 7,909.00p 7,891.00p 7,877.72p 7,882.50p 95
09/12/2024 7,909.00p 7,877.09p 7,858.38p 7,861.50p 1,320
06/12/2024 7,909.00p 7,893.62p 7,887.00p 7,887.00p 188
05/12/2024 7,909.00p 7,899.46p 7,872.00p 7,872.00p 375
04/12/2024 7,909.00p 7,919.89p 7,898.50p 7,898.50p 1,796
03/12/2024 7,930.00p 7,926.83p 7,924.00p 7,924.00p 192
02/12/2024 7,930.00p 7,930.00p 7,899.58p 7,930.00p 1,389
29/11/2024 7,901.00p 7,904.00p 7,892.00p 7,892.00p 393
28/11/2024 7,956.00p 7,901.00p 7,896.59p 7,901.00p 145
27/11/2024 7,956.00p 7,968.00p 7,894.50p 7,905.00p 0
26/11/2024 7,956.00p 7,968.00p 7,956.00p 7,968.00p 111
25/11/2024 7,991.00p 7,965.50p 7,936.00p 7,965.50p 3,834
22/11/2024 7,991.00p 7,991.00p 7,980.50p 7,929.00p 897
21/11/2024 7,918.00p 7,929.00p 7,904.91p 7,929.00p 258
20/11/2024 7,918.00p 7,902.50p 7,885.13p 7,902.50p 1,789
19/11/2024 7,918.00p 7,918.00p 7,885.00p 7,885.00p 2,693
18/11/2024 7,878.00p 7,899.62p 7,894.50p 7,894.50p 65

Market data

Select a section