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

(IGSD)
Sector: n/a
7,950.50p
-30.00p -0.38
Last updated: 12:01:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 7,878.00p 7,894.57p 7,865.00p 7,855.00p 196
14/11/2024 7,852.00p 7,881.35p 7,855.00p 7,855.00p 8,771
13/11/2024 7,852.00p 7,852.00p 7,848.50p 7,827.00p 264
12/11/2024 7,700.00p 7,827.00p 7,794.32p 7,827.00p 18
11/11/2024 7,700.00p 7,765.00p 7,760.50p 7,760.50p 3
08/11/2024 7,700.00p 7,740.50p 7,718.86p 7,740.50p 436
07/11/2024 7,700.00p 7,702.00p 7,697.41p 7,702.00p 246
06/11/2024 7,677.00p 7,770.00p 7,664.50p 7,741.50p 0
05/11/2024 7,677.00p 7,677.00p 7,664.50p 7,664.50p 21
04/11/2024 7,682.00p 7,704.50p 7,682.00p 7,704.50p 302
01/11/2024 7,680.00p 7,830.50p 7,584.50p 7,702.00p 0
31/10/2024 7,680.00p 7,749.50p 7,683.89p 7,749.50p 400
30/10/2024 7,680.00p 7,680.00p 7,678.50p 7,674.50p 196
29/10/2024 7,649.00p 7,683.91p 7,674.50p 7,674.50p 30
28/10/2024 7,649.00p 7,697.70p 7,687.00p 7,687.00p 4,541
25/10/2024 7,649.00p 7,703.56p 7,696.56p 7,700.00p 5,074
24/10/2024 7,649.00p 7,709.50p 7,694.12p 7,716.00p 944
23/10/2024 7,649.00p 7,716.00p 7,704.97p 7,716.00p 225
22/10/2024 7,649.00p 7,696.50p 7,686.52p 7,696.50p 44
21/10/2024 7,649.00p 7,696.00p 7,688.42p 7,696.00p 30
18/10/2024 7,649.00p 7,680.50p 7,668.92p 7,680.50p 475
17/10/2024 7,649.00p 7,720.20p 7,695.50p 7,695.50p 735
16/10/2024 7,649.00p 7,704.50p 7,702.10p 7,704.50p 1,009
15/10/2024 7,649.00p 7,649.00p 7,646.50p 7,646.50p 125
14/10/2024 7,652.00p 7,674.83p 7,658.78p 7,660.00p 511
11/10/2024 7,633.00p 7,652.00p 7,651.00p 7,652.00p 61
10/10/2024 7,633.00p 7,666.53p 7,648.00p 7,665.50p 503
09/10/2024 7,633.00p 7,652.93p 7,636.50p 7,636.50p 143
08/10/2024 7,633.00p 7,639.00p 7,626.00p 7,639.00p 119
07/10/2024 7,633.00p 7,637.00p 7,633.00p 7,637.00p 400
04/10/2024 7,635.00p 7,643.47p 7,613.98p 7,638.00p 347
03/10/2024 7,553.00p 7,660.00p 7,659.00p 7,659.00p 7
02/10/2024 7,553.00p 7,582.00p 7,549.50p 7,573.50p 0
01/10/2024 7,553.00p 7,567.50p 7,553.00p 7,567.50p 200
30/09/2024 7,487.00p 7,498.82p 7,492.50p 7,492.50p 146
27/09/2024 7,487.00p 7,496.04p 7,493.89p 7,494.50p 284
26/09/2024 7,487.00p 7,526.90p 7,482.00p 7,482.00p 503
25/09/2024 7,563.00p 7,518.50p 7,500.65p 7,518.50p 243
24/09/2024 7,563.00p 7,515.67p 7,502.80p 7,506.50p 677
23/09/2024 7,563.00p 7,557.00p 7,520.00p 7,520.00p 64
20/09/2024 7,563.00p 7,576.00p 7,528.50p 7,557.50p 0
19/09/2024 7,563.00p 7,572.39p 7,563.00p 7,565.00p 4,093
18/09/2024 7,579.00p 7,589.50p 7,579.00p 7,589.50p 969
17/09/2024 7,593.00p 7,614.00p 7,592.27p 7,614.00p 493
16/09/2024 7,628.00p 7,628.00p 7,598.47p 7,599.00p 1,642
13/09/2024 7,667.00p 7,635.21p 7,627.50p 7,656.00p 1,226
12/09/2024 7,667.00p 7,670.00p 7,656.00p 7,768.00p 811
11/09/2024 7,760.00p 7,768.00p 7,730.00p 7,739.50p 493
10/09/2024 7,709.00p 7,739.50p 7,716.67p 7,739.50p 328
09/09/2024 7,709.00p 7,729.43p 7,704.00p 7,729.00p 12,152
06/09/2024 7,665.00p 7,683.00p 7,665.00p 7,683.00p 751
05/09/2024 7,614.00p 7,686.00p 7,656.50p 7,666.50p 0
04/09/2024 7,614.00p 7,669.05p 7,666.00p 7,666.00p 1,632
03/09/2024 7,614.00p 7,685.00p 7,655.00p 7,685.00p 1,585
02/09/2024 7,614.00p 7,655.23p 7,614.00p 7,655.00p 305
30/08/2024 7,605.00p 7,662.50p 7,622.50p 7,655.00p 0
29/08/2024 7,605.00p 7,643.06p 7,641.50p 7,641.50p 79
28/08/2024 7,605.00p 7,620.00p 7,605.37p 7,620.00p 31
27/08/2024 7,605.00p 7,605.00p 7,595.21p 7,597.00p 724
26/08/2024 7,655.00p 7,662.00p 7,655.00p 7,662.00p 814
23/08/2024 7,655.00p 7,662.00p 7,655.00p 7,662.00p 814
22/08/2024 7,655.00p 7,662.00p 7,655.00p 7,662.00p 814
21/08/2024 7,827.00p 7,699.91p 7,682.50p 7,682.50p 1,404
20/08/2024 7,827.00p 7,704.79p 7,698.21p 7,702.50p 3,234
19/08/2024 7,827.00p 7,721.81p 7,709.21p 7,716.00p 452
16/08/2024 7,827.00p 7,776.00p 7,754.50p 7,757.00p 0
15/08/2024 7,827.00p 7,798.02p 7,774.50p 7,774.50p 98
14/08/2024 7,827.00p 7,804.00p 7,793.00p 7,804.00p 157
13/08/2024 7,827.00p 7,825.00p 7,794.50p 7,804.00p 0
12/08/2024 7,827.00p 7,828.20p 7,817.00p 7,817.00p 1,663
09/08/2024 7,827.00p 7,833.17p 7,819.00p 7,826.00p 300
08/08/2024 7,858.00p 7,873.43p 7,842.50p 7,842.50p 647
07/08/2024 7,853.00p 7,845.50p 7,843.26p 7,845.50p 284
06/08/2024 7,853.00p 7,860.00p 7,846.05p 7,860.00p 1,220
05/08/2024 7,859.00p 7,859.00p 7,828.00p 7,828.00p 251
02/08/2024 7,850.00p 7,853.10p 7,807.00p 7,821.50p 2,249
01/08/2024 7,797.00p 7,804.50p 7,762.00p 7,804.50p 444
31/07/2024 7,745.00p 7,745.00p 7,730.00p 7,740.00p 326
30/07/2024 7,723.00p 7,742.28p 7,719.98p 7,741.50p 896
29/07/2024 7,700.00p 7,746.26p 7,725.50p 7,725.50p 1,263
26/07/2024 7,700.00p 7,716.50p 7,699.60p 7,694.50p 1,155
25/07/2024 7,707.00p 7,707.00p 7,694.50p 7,694.50p 40
24/07/2024 7,666.00p 7,693.50p 7,647.50p 7,672.50p 0
23/07/2024 7,666.00p 7,672.00p 7,663.85p 7,672.00p 321
22/07/2024 7,673.00p 7,673.00p 7,661.01p 7,665.00p 560
19/07/2024 7,639.00p 7,680.50p 7,639.00p 7,666.50p 0
18/07/2024 7,639.00p 7,639.00p 7,629.96p 7,639.00p 89
17/07/2024 7,622.00p 7,645.50p 7,594.50p 7,616.00p 0
16/07/2024 7,622.00p 7,646.10p 7,645.50p 7,645.50p 176
15/07/2024 7,622.00p 7,643.50p 7,622.00p 7,631.50p 0
12/07/2024 7,622.00p 7,653.10p 7,622.00p 7,622.00p 263
11/07/2024 7,668.00p 7,675.11p 7,668.00p 7,668.00p 528
10/07/2024 7,701.00p 7,716.00p 7,681.50p 7,681.50p 3
09/07/2024 7,701.00p 7,716.50p 7,701.00p 7,716.50p 564
08/07/2024 7,696.00p 7,697.10p 7,688.24p 7,692.50p 3,527
05/07/2024 7,710.00p 7,711.94p 7,702.00p 7,706.50p 599
04/07/2024 7,719.00p 7,720.27p 7,711.50p 7,711.50p 9,473
03/07/2024 7,779.00p 7,742.21p 7,712.50p 7,712.50p 15
02/07/2024 7,779.00p 7,780.00p 7,753.50p 7,753.50p 444
01/07/2024 7,751.00p 7,764.68p 7,736.00p 7,764.50p 1,460
28/06/2024 7,758.00p 7,778.39p 7,778.00p 7,778.00p 7
27/06/2024 7,758.00p 7,771.00p 7,754.00p 7,771.00p 333
26/06/2024 7,748.00p 7,773.00p 7,769.73p 7,773.00p 32
25/06/2024 7,748.00p 7,751.50p 7,744.61p 7,745.00p 253
24/06/2024 7,739.00p 7,788.17p 7,739.00p 7,739.00p 140
21/06/2024 7,767.00p 7,778.00p 7,763.29p 7,778.00p 1,119
20/06/2024 7,744.00p 7,750.00p 7,744.00p 7,746.50p 384
19/06/2024 7,723.00p 7,724.73p 7,711.44p 7,721.00p 2,507
18/06/2024 7,773.00p 7,751.50p 7,712.00p 7,744.00p 0
17/06/2024 7,773.00p 7,755.31p 7,734.00p 7,734.00p 1,525
14/06/2024 7,773.00p 7,767.00p 7,703.00p 7,745.00p 0
13/06/2024 7,773.00p 7,703.00p 7,676.03p 7,703.00p 65
12/06/2024 7,773.00p 7,730.00p 7,713.33p 7,730.00p 1,078
11/06/2024 7,773.00p 7,778.86p 7,762.85p 7,767.50p 1,183
10/06/2024 7,773.00p 7,781.00p 7,764.50p 7,764.50p 1,559
07/06/2024 7,747.00p 7,771.50p 7,761.98p 7,771.50p 200
06/06/2024 7,747.00p 7,751.00p 7,749.98p 7,751.00p 165
05/06/2024 7,747.00p 7,753.27p 7,746.73p 7,747.00p 778
04/06/2024 7,741.00p 7,753.64p 7,741.00p 7,743.50p 310
03/06/2024 7,757.00p 7,772.36p 7,733.50p 7,733.50p 557
31/05/2024 7,747.00p 7,755.80p 7,747.00p 7,750.00p 164
30/05/2024 7,741.00p 7,750.85p 7,734.50p 7,734.50p 578
29/05/2024 7,726.00p 7,740.00p 7,726.00p 7,740.00p 327
28/05/2024 7,757.00p 7,731.50p 7,708.50p 7,715.50p 0
27/05/2024 7,757.00p 7,772.00p 7,729.00p 7,731.50p 0