Market data

Select a section

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

(IGSD)
Sector: n/a
7,474.00p
-13.00p -0.17
Last updated: 09:05:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 7,482.00p 7,494.15p 7,482.00p 7,487.00p 1,821
16/07/2025 7,498.00p 7,498.00p 7,453.50p 7,453.50p 66
15/07/2025 7,456.00p 7,492.00p 7,456.00p 7,483.00p 265
14/07/2025 7,441.00p 7,461.50p 7,439.94p 7,461.50p 496
11/07/2025 7,422.00p 7,423.00p 7,422.00p 7,423.00p 2
10/07/2025 7,397.00p 7,404.00p 7,394.00p 7,394.00p 456
09/07/2025 7,369.00p 7,386.00p 7,369.00p 7,386.00p 100
08/07/2025 7,362.00p 7,399.72p 7,378.95p 7,389.00p 20,380
07/07/2025 7,362.00p 7,360.20p 7,353.00p 7,353.00p 1
04/07/2025 7,362.00p 7,361.00p 7,354.00p 7,361.00p 68
03/07/2025 7,362.00p 7,362.96p 7,348.00p 7,348.00p 793
02/07/2025 7,301.00p 7,381.50p 7,380.76p 7,381.50p 400
01/07/2025 7,301.00p 7,321.00p 7,293.00p 7,321.00p 1,153
30/06/2025 7,293.00p 7,342.50p 7,301.00p 7,324.50p 0
27/06/2025 7,293.00p 7,317.00p 7,309.00p 7,317.00p 2
26/06/2025 7,293.00p 7,316.63p 7,293.00p 7,302.00p 3,554
25/06/2025 7,434.00p 7,372.00p 7,350.00p 7,352.50p 0
24/06/2025 7,434.00p 7,362.00p 7,350.76p 7,353.50p 17,552
23/06/2025 7,434.00p 7,466.98p 7,416.00p 7,416.00p 9,626
20/06/2025 7,405.00p 7,420.00p 7,399.26p 7,420.00p 13,292
19/06/2025 7,384.00p 7,437.00p 7,425.20p 7,437.00p 400
18/06/2025 7,384.00p 7,424.39p 7,417.50p 7,417.50p 320
17/06/2025 7,384.00p 7,385.00p 7,367.21p 7,385.00p 418
16/06/2025 7,377.00p 7,341.00p 7,331.30p 7,340.00p 631
13/06/2025 7,377.00p 7,378.00p 7,337.50p 7,337.50p 776
12/06/2025 7,352.00p 7,384.80p 7,352.00p 7,352.50p 122
11/06/2025 7,450.00p 7,570.50p 7,312.50p 7,445.50p 0
10/06/2025 7,450.00p 7,496.00p 7,450.00p 7,455.50p 63
09/06/2025 7,439.00p 7,438.85p 7,429.00p 7,429.00p 175
06/06/2025 7,439.00p 7,448.44p 7,434.00p 7,434.00p 3,145
05/06/2025 7,436.00p 7,444.15p 7,414.00p 7,414.00p 164
04/06/2025 7,450.00p 7,450.00p 7,439.00p 7,439.00p 159
03/06/2025 7,458.00p 7,458.00p 7,450.50p 7,450.50p 100
02/06/2025 7,457.00p 7,439.67p 7,431.00p 7,431.00p 1,097
30/05/2025 7,457.00p 7,486.00p 7,455.50p 7,475.00p 0
29/05/2025 7,457.00p 7,461.00p 7,456.84p 7,461.00p 206
28/05/2025 7,457.00p 7,461.00p 7,457.00p 7,460.00p 3,041
27/05/2025 7,483.00p 7,441.50p 7,408.00p 7,439.00p 0
26/05/2025 7,483.00p 7,476.00p 7,428.50p 7,438.00p 0
23/05/2025 7,483.00p 7,476.00p 7,428.50p 7,438.00p 0
22/05/2025 7,483.00p 7,492.00p 7,464.00p 7,474.50p 0
21/05/2025 7,483.00p 7,487.45p 7,465.00p 7,465.00p 92
20/05/2025 7,511.00p 7,522.41p 7,518.00p 7,518.00p 135
19/05/2025 7,511.00p 7,548.00p 7,504.00p 7,512.00p 1,130
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

Market data

Select a section