IShares £ Corp Bd 0-5 Ucits ETF GBP Dist

(IS15)
Sector: n/a
10,079.00p
8.00p 0.08
Last updated: 12:25:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 10,096.00p 10,096.00p 10,052.54p 10,062.50p 7,010
21/11/2024 10,051.00p 10,071.00p 10,046.47p 10,062.50p 10,022
20/11/2024 10,012.00p 10,067.00p 10,012.00p 10,063.00p 8,086
19/11/2024 10,061.00p 10,062.00p 10,051.07p 10,055.50p 2,681
18/11/2024 10,050.00p 10,059.00p 10,047.00p 10,055.50p 12,445
15/11/2024 10,048.00p 10,065.34p 10,040.06p 10,049.50p 15,481
14/11/2024 10,055.00p 10,055.00p 10,027.80p 10,049.50p 20,395
13/11/2024 10,032.00p 10,045.00p 10,029.00p 10,035.00p 3,999
12/11/2024 10,060.00p 10,060.83p 10,035.00p 10,035.00p 13,469
11/11/2024 10,049.00p 10,080.00p 10,041.00p 10,052.00p 25,727
08/11/2024 10,047.00p 10,060.00p 10,037.48p 10,052.00p 17,496
07/11/2024 10,073.00p 10,073.00p 10,008.03p 10,046.00p 18,391
06/11/2024 10,061.00p 10,062.00p 10,003.42p 10,014.00p 7,871
05/11/2024 10,029.00p 10,033.80p 10,007.00p 10,007.00p 5,582
04/11/2024 10,014.00p 10,057.00p 10,001.00p 10,047.00p 20,339
01/11/2024 10,017.00p 10,049.00p 10,002.00p 10,026.00p 13,290
31/10/2024 10,045.00p 10,054.00p 10,016.00p 10,032.00p 8,909
30/10/2024 10,083.00p 10,087.00p 10,051.00p 10,085.00p 12,228
29/10/2024 10,088.00p 10,089.40p 10,067.00p 10,085.00p 15,463
28/10/2024 10,136.00p 10,136.00p 10,075.00p 10,078.50p 5,766
25/10/2024 10,094.00p 10,094.00p 10,074.95p 10,092.00p 20,449
24/10/2024 10,090.00p 10,123.00p 10,051.00p 10,078.00p 41,926
23/10/2024 10,090.00p 10,100.29p 10,078.00p 10,078.00p 12,047
22/10/2024 10,096.00p 10,111.02p 10,094.00p 10,111.00p 24,195
21/10/2024 10,109.00p 10,135.00p 10,094.00p 10,094.00p 11,764
18/10/2024 10,075.00p 10,119.00p 10,075.00p 10,102.00p 10,396
17/10/2024 10,102.00p 10,132.00p 10,092.68p 10,099.00p 14,363
16/10/2024 10,129.00p 10,129.00p 10,087.00p 10,087.00p 11,585
15/10/2024 10,060.00p 10,084.00p 10,054.39p 10,084.00p 25,291
14/10/2024 10,046.00p 10,064.00p 9,992.00p 10,052.00p 9,919
11/10/2024 10,001.00p 10,062.76p 10,001.00p 10,047.00p 6,361
10/10/2024 9,979.00p 10,059.00p 9,979.00p 10,059.00p 5,833
09/10/2024 10,028.00p 10,053.00p 10,028.00p 10,042.00p 10,398
08/10/2024 10,050.00p 10,050.00p 10,019.00p 10,035.00p 58,901
07/10/2024 9,998.00p 10,046.00p 9,998.00p 10,046.00p 29,541
04/10/2024 10,071.00p 10,075.57p 10,037.00p 10,051.00p 7,318
03/10/2024 10,073.00p 10,078.00p 10,052.21p 10,056.00p 10,031
02/10/2024 10,057.00p 10,062.14p 10,043.00p 10,051.00p 6,714
01/10/2024 10,067.00p 10,079.00p 10,051.00p 10,051.00p 15,033
30/09/2024 10,066.00p 10,066.93p 10,049.97p 10,056.50p 5,020
27/09/2024 10,061.00p 10,069.00p 10,046.92p 10,068.00p 9,502
26/09/2024 10,045.00p 10,065.00p 10,045.00p 10,061.00p 12,247
25/09/2024 10,099.00p 10,099.00p 10,047.00p 10,057.00p 27,324
24/09/2024 10,011.00p 10,064.00p 10,011.00p 10,064.00p 4,766
23/09/2024 10,070.00p 10,074.64p 10,042.72p 10,063.00p 6,792
20/09/2024 10,062.00p 10,070.00p 10,045.37p 10,070.00p 49,321
19/09/2024 10,057.00p 10,069.00p 10,046.11p 10,040.00p 19,435
18/09/2024 10,065.00p 10,065.90p 10,039.00p 10,040.00p 16,403
17/09/2024 10,066.00p 10,089.00p 10,061.00p 10,068.00p 7,507
16/09/2024 10,066.00p 10,080.00p 10,030.00p 10,064.00p 25,613
13/09/2024 10,065.00p 10,074.00p 10,058.59p 10,063.50p 9,338
12/09/2024 10,063.00p 10,073.00p 10,056.02p 10,284.00p 5,210
11/09/2024 10,272.00p 10,284.82p 10,264.18p 10,249.00p 32,753
10/09/2024 10,254.00p 10,265.00p 10,246.52p 10,249.00p 24,542
09/09/2024 10,241.00p 10,260.00p 10,222.30p 10,254.50p 5,905
06/09/2024 10,276.00p 10,276.00p 10,227.35p 10,244.50p 12,455
05/09/2024 10,229.00p 10,242.00p 10,218.99p 10,236.00p 27,269
04/09/2024 10,223.00p 10,223.00p 10,204.20p 10,218.00p 38,774
03/09/2024 10,172.00p 10,217.00p 10,172.00p 10,206.00p 5,338
02/09/2024 10,190.00p 10,207.00p 10,190.00p 10,210.00p 4,734
30/08/2024 10,155.00p 10,216.00p 10,155.00p 10,210.00p 6,983
29/08/2024 10,202.00p 10,210.00p 10,193.08p 10,206.00p 8,216
28/08/2024 10,200.00p 10,206.93p 10,184.44p 10,192.50p 6,878
27/08/2024 10,264.00p 10,264.00p 10,188.00p 10,194.00p 4,858
26/08/2024 10,201.00p 10,201.00p 10,176.00p 10,176.00p 6,050
23/08/2024 10,201.00p 10,201.00p 10,176.00p 10,176.00p 6,050
22/08/2024 10,201.00p 10,201.00p 10,176.00p 10,176.00p 6,050
21/08/2024 10,198.00p 10,198.00p 10,179.44p 10,198.00p 9,273
20/08/2024 10,192.00p 10,200.00p 10,185.05p 10,188.00p 6,189
19/08/2024 10,189.00p 10,203.00p 10,184.00p 10,182.00p 7,073
16/08/2024 10,193.00p 10,209.76p 10,182.00p 10,182.00p 3,560
15/08/2024 10,198.00p 10,211.00p 10,191.00p 10,198.00p 4,306
14/08/2024 10,202.00p 10,211.24p 10,199.09p 10,206.00p 5,629
13/08/2024 10,186.00p 10,202.00p 10,177.51p 10,183.00p 9,244
12/08/2024 10,184.00p 10,185.00p 10,168.00p 10,175.00p 29,552
09/08/2024 10,182.00p 10,194.00p 10,176.00p 10,194.00p 8,640
08/08/2024 10,168.00p 10,191.89p 10,166.00p 10,177.00p 7,523
07/08/2024 10,149.00p 10,189.00p 10,149.00p 10,189.00p 8,792
06/08/2024 10,224.00p 10,230.00p 10,161.48p 10,180.00p 5,510
05/08/2024 10,151.00p 10,229.59p 10,151.00p 10,198.00p 32,533
02/08/2024 10,238.00p 10,238.00p 10,183.69p 10,224.00p 11,231
01/08/2024 10,221.00p 10,221.00p 10,173.95p 10,198.00p 38,835
31/07/2024 10,143.00p 10,182.00p 10,143.00p 10,159.00p 33,600
30/07/2024 10,119.00p 10,160.00p 10,119.00p 10,154.00p 15,048
29/07/2024 10,149.00p 10,162.00p 10,147.00p 10,154.00p 18,289
26/07/2024 10,124.00p 10,150.00p 10,122.59p 10,134.50p 7,920
25/07/2024 10,136.00p 10,144.00p 10,114.00p 10,134.50p 11,619
24/07/2024 10,122.00p 10,128.94p 10,109.00p 10,109.00p 4,236
23/07/2024 10,120.00p 10,127.00p 10,114.00p 10,117.00p 4,017
22/07/2024 10,133.00p 10,133.00p 10,112.00p 10,112.00p 3,492
19/07/2024 10,139.00p 10,139.00p 10,121.00p 10,133.00p 4,626
18/07/2024 10,125.00p 10,138.00p 10,119.10p 10,136.00p 5,506
17/07/2024 10,122.00p 10,127.39p 10,111.19p 10,121.00p 7,355
16/07/2024 10,120.00p 10,128.90p 10,115.00p 10,120.00p 5,544
15/07/2024 10,120.00p 10,122.00p 10,104.00p 10,104.00p 3,362
12/07/2024 10,106.00p 10,125.20p 10,104.00p 10,115.50p 8,535
11/07/2024 10,093.00p 10,120.00p 10,089.00p 10,115.00p 27,004
10/07/2024 10,110.00p 10,113.00p 10,095.00p 10,095.00p 7,008
09/07/2024 10,093.00p 10,104.21p 10,060.77p 10,099.00p 12,312
08/07/2024 10,100.00p 10,113.00p 10,092.00p 10,094.00p 18,863
05/07/2024 10,086.00p 10,099.00p 10,067.64p 10,090.00p 9,247
04/07/2024 10,069.00p 10,085.00p 10,053.50p 10,070.00p 9,578
03/07/2024 10,017.00p 10,092.00p 10,017.00p 10,064.00p 7,974
02/07/2024 10,050.00p 10,056.91p 10,026.23p 10,056.00p 23,376
01/07/2024 10,064.00p 10,065.00p 10,041.00p 10,044.00p 50,218
28/06/2024 10,061.00p 10,065.00p 10,032.75p 10,052.00p 8,349
27/06/2024 10,052.00p 10,067.73p 10,040.00p 10,040.00p 8,415
26/06/2024 10,060.00p 10,063.00p 10,044.40p 10,058.00p 10,342
25/06/2024 10,047.00p 10,062.00p 10,026.70p 10,054.50p 21,526
24/06/2024 10,059.00p 10,059.00p 10,044.00p 10,049.50p 17,738
21/06/2024 10,065.00p 10,067.00p 10,035.30p 10,038.00p 7,098
20/06/2024 10,032.00p 10,052.00p 10,031.06p 10,035.00p 30,916
19/06/2024 10,026.00p 10,048.00p 10,017.09p 10,048.00p 12,534
18/06/2024 10,022.00p 10,027.25p 10,007.00p 10,019.00p 42,697
17/06/2024 10,021.00p 10,026.00p 10,004.00p 10,004.00p 8,440
14/06/2024 10,026.00p 10,038.00p 10,007.00p 10,007.00p 4,339
13/06/2024 10,020.00p 10,030.70p 10,004.00p 10,004.00p 6,043
12/06/2024 9,988.00p 10,028.00p 9,985.08p 10,006.00p 17,514
11/06/2024 9,943.00p 10,001.89p 9,943.00p 9,982.00p 14,743
10/06/2024 9,983.00p 9,999.87p 9,979.00p 9,979.00p 4,106
07/06/2024 10,023.00p 10,034.11p 9,986.75p 10,012.00p 17,530
06/06/2024 10,038.00p 10,038.00p 10,005.64p 10,007.00p 12,298
05/06/2024 10,025.00p 10,027.40p 10,005.00p 10,010.00p 11,819
04/06/2024 10,005.00p 10,020.87p 10,004.00p 10,004.00p 7,016
03/06/2024 9,981.00p 10,038.00p 9,974.96p 10,022.00p 42,789
31/05/2024 10,000.00p 10,000.00p 9,965.41p 9,988.50p 17,612
30/05/2024 9,980.00p 9,999.00p 9,970.07p 9,982.00p 26,509
29/05/2024 9,999.00p 9,999.00p 9,957.00p 9,957.00p 8,204
28/05/2024 9,980.00p 10,006.18p 9,978.26p 9,989.00p 40,057
27/05/2024 9,993.00p 9,993.00p 9,973.28p 9,991.00p 30