iShares IV $ Shrt Dur Corp Bnd UCITS ETF USD Acc

(SDIA)
Sector: n/a
$5.92
$0.01 0.14
Last updated: 13:06:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.90 $5.93 $5.90 $5.93 1,054,723
21/11/2024 $5.91 $5.93 $5.91 $5.93 1,215,003
20/11/2024 $5.91 $5.94 $5.91 $5.91 502,827
19/11/2024 $5.91 $5.95 $5.91 $5.93 2,467,900
18/11/2024 $5.92 $5.92 $5.91 $5.92 2,580,167
15/11/2024 $5.94 $5.94 $5.90 $5.92 4,767,678
14/11/2024 $5.91 $5.94 $5.90 $5.92 1,130,967
13/11/2024 $5.90 $5.93 $5.90 $5.92 2,402,683
12/11/2024 $5.95 $5.95 $5.91 $5.93 734,556
11/11/2024 $5.95 $5.95 $5.92 $5.92 938,188
08/11/2024 $5.92 $5.94 $5.92 $5.93 1,548,627
07/11/2024 $5.92 $5.94 $5.91 $5.92 1,193,685
06/11/2024 $5.95 $5.95 $5.90 $5.91 551,620
05/11/2024 $5.91 $5.92 $5.91 $5.91 7,310,679
04/11/2024 $5.92 $5.94 $5.91 $5.92 11,705,839
01/11/2024 $5.90 $5.93 $5.90 $5.92 507,074
31/10/2024 $5.91 $5.92 $5.91 $5.91 1,065,049
30/10/2024 $5.92 $5.94 $5.91 $5.93 328,267
29/10/2024 $5.91 $5.92 $5.91 $5.92 472,067
28/10/2024 $5.92 $5.92 $5.91 $5.91 2,311,876
25/10/2024 $5.95 $5.95 $5.92 $5.92 452,495
24/10/2024 $5.92 $5.94 $5.92 $5.91 1,175,199
23/10/2024 $5.93 $5.93 $5.92 $5.91 395,432
22/10/2024 $5.92 $5.93 $5.92 $5.92 1,564,855
21/10/2024 $5.93 $5.94 $5.92 $5.92 455,775
18/10/2024 $5.93 $5.94 $5.93 $5.93 433,069
17/10/2024 $5.94 $5.94 $5.93 $5.93 1,387,418
16/10/2024 $5.94 $5.94 $5.93 $5.94 452,100
15/10/2024 $5.93 $5.94 $5.93 $5.93 3,496,040
14/10/2024 $5.93 $5.96 $5.91 $5.93 361,256
11/10/2024 $5.93 $5.94 $5.92 $5.93 1,696,701
10/10/2024 $5.91 $5.93 $5.91 $5.93 446,454
09/10/2024 $5.91 $5.93 $5.91 $5.92 4,362,778
08/10/2024 $5.93 $5.93 $5.92 $5.93 3,096,116
07/10/2024 $5.93 $5.95 $5.92 $5.92 4,854,680
04/10/2024 $5.95 $5.95 $5.93 $5.93 2,016,348
03/10/2024 $5.96 $5.96 $5.95 $5.95 416,375
02/10/2024 $5.96 $5.96 $5.95 $5.95 689,547
01/10/2024 $5.98 $5.98 $5.95 $5.96 1,316,780
30/09/2024 $5.96 $5.98 $5.95 $5.96 641,480
27/09/2024 $5.94 $5.98 $5.94 $5.95 2,755,212
26/09/2024 $5.95 $5.96 $5.95 $5.95 578,732
25/09/2024 $5.96 $5.98 $5.95 $5.95 695,428
24/09/2024 $5.95 $5.98 $5.94 $5.95 1,277,836
23/09/2024 $5.95 $5.98 $5.95 $5.95 389,205
20/09/2024 $5.94 $5.98 $5.94 $5.95 252,270
19/09/2024 $5.94 $5.96 $5.94 $5.95 1,696,368
18/09/2024 $5.93 $5.95 $5.93 $5.94 2,799,327
17/09/2024 $5.95 $5.95 $5.94 $5.95 444,062
16/09/2024 $5.95 $5.97 $5.94 $5.95 882,279
13/09/2024 $5.94 $5.95 $5.94 $5.94 518,128
12/09/2024 $5.97 $5.97 $5.93 $5.93 754,658
11/09/2024 $5.94 $5.94 $5.91 $5.94 2,375,638
10/09/2024 $5.93 $5.94 $5.93 $5.94 1,241,016
09/09/2024 $5.91 $5.93 $5.90 $5.93 448,674
06/09/2024 $5.93 $5.94 $5.92 $5.93 685,586
05/09/2024 $5.92 $5.93 $5.90 $5.92 605,448
04/09/2024 $5.91 $5.93 $5.90 $5.92 1,483,346
03/09/2024 $5.90 $5.92 $5.72 $5.91 1,234,652
02/09/2024 $5.88 $5.90 $5.88 $5.90 159,508
30/08/2024 $5.90 $5.91 $5.90 $5.90 704,743
29/08/2024 $5.90 $5.91 $5.89 $5.91 1,794,760
28/08/2024 $5.90 $5.91 $5.89 $5.90 1,112,870
27/08/2024 $5.92 $5.94 $5.89 $5.90 1,395,051
26/08/2024 $5.89 $5.90 $5.88 $5.89 1,757,339
23/08/2024 $5.89 $5.90 $5.88 $5.89 1,757,339
22/08/2024 $5.89 $5.90 $5.88 $5.89 1,757,339
21/08/2024 $5.88 $5.90 $5.86 $5.89 4,663,658
20/08/2024 $5.90 $5.90 $5.87 $5.88 660,489
19/08/2024 $5.88 $5.89 $5.87 $5.88 1,769,284
16/08/2024 $5.85 $5.89 $5.85 $5.87 1,215,029
15/08/2024 $5.88 $5.89 $5.86 $5.88 1,302,133
14/08/2024 $5.88 $5.90 $5.87 $5.88 395,532
13/08/2024 $5.87 $5.88 $5.86 $5.87 1,634,969
12/08/2024 $5.86 $5.87 $5.85 $5.86 2,670,387
09/08/2024 $5.86 $5.87 $5.85 $5.86 375,584
08/08/2024 $5.89 $5.89 $5.85 $5.86 664,426
07/08/2024 $5.86 $5.87 $5.86 $5.86 468,520
06/08/2024 $5.89 $5.89 $5.85 $5.86 295,714
05/08/2024 $5.87 $5.89 $5.86 $5.87 4,121,494
02/08/2024 $5.82 $5.88 $5.82 $5.88 908,754
01/08/2024 $5.84 $5.86 $5.84 $5.84 644,982
31/07/2024 $5.84 $5.85 $5.83 $5.84 676,357
30/07/2024 $5.83 $5.83 $5.82 $5.82 216,918
29/07/2024 $5.82 $5.84 $5.82 $5.82 493,015
26/07/2024 $5.79 $5.83 $5.79 $5.82 277,307
25/07/2024 $5.82 $5.82 $5.81 $5.82 312,182
24/07/2024 $5.81 $5.84 $5.81 $5.81 937,546
23/07/2024 $5.81 $5.82 $5.81 $5.81 724,151
22/07/2024 $5.81 $5.84 $5.80 $5.80 467,549
19/07/2024 $5.81 $5.82 $5.79 $5.81 1,269,057
18/07/2024 $5.81 $5.82 $5.81 $5.82 4,940,338
17/07/2024 $5.81 $5.82 $5.81 $5.82 740,988
16/07/2024 $5.83 $5.92 $5.81 $5.81 670,404
15/07/2024 $5.81 $5.82 $5.81 $5.81 3,760,199
12/07/2024 $5.81 $5.81 $5.80 $5.81 617,859
11/07/2024 $5.80 $5.81 $5.79 $5.81 851,665
10/07/2024 $5.77 $5.79 $5.77 $5.79 420,556
09/07/2024 $5.79 $5.80 $5.78 $5.79 804,419
08/07/2024 $5.82 $5.82 $5.79 $5.79 625,628
05/07/2024 $5.76 $5.80 $5.76 $5.80 1,917,261
04/07/2024 $5.78 $5.78 $5.77 $5.78 88,243
03/07/2024 $5.75 $5.79 $5.75 $5.78 8,657,938
02/07/2024 $5.76 $5.79 $5.76 $5.77 870,457
01/07/2024 $5.75 $5.77 $5.75 $5.76 293,595
28/06/2024 $5.79 $5.79 $5.77 $5.76 198,025
27/06/2024 $5.76 $5.77 $5.76 $5.77 531,496
26/06/2024 $5.76 $5.76 $5.75 $5.76 1,046,805
25/06/2024 $5.77 $5.79 $5.76 $5.76 626,059
24/06/2024 $5.77 $5.79 $5.76 $5.77 1,128,439
21/06/2024 $5.76 $5.78 $5.76 $5.76 2,070,205
20/06/2024 $5.74 $5.77 $5.74 $5.76 1,055,119
19/06/2024 $5.79 $5.79 $5.76 $5.76 192,987
18/06/2024 $5.79 $5.79 $5.75 $5.76 1,669,386
17/06/2024 $5.76 $5.77 $5.76 $5.76 338,750
14/06/2024 $5.77 $5.77 $5.76 $5.76 515,374
13/06/2024 $5.76 $5.78 $5.76 $5.76 495,655
12/06/2024 $5.75 $5.77 $5.74 $5.76 2,355,728
11/06/2024 $5.75 $5.77 $5.74 $5.74 521,765
10/06/2024 $5.74 $5.74 $5.74 $5.74 690,090
07/06/2024 $5.76 $5.77 $5.74 $5.74 630,654
06/06/2024 $5.76 $5.77 $5.75 $5.76 827,534
05/06/2024 $5.75 $5.76 $5.75 $5.75 724,096
04/06/2024 $5.72 $5.76 $5.72 $5.75 374,855
03/06/2024 $5.74 $5.75 $5.73 $5.74 1,457,410
31/05/2024 $5.73 $5.74 $5.72 $5.73 641,750
30/05/2024 $5.72 $5.74 $5.72 $5.73 1,205,874
29/05/2024 $5.72 $5.72 $5.72 $5.72 393,279
28/05/2024 $5.73 $5.74 $5.73 $5.73 790,589
27/05/2024 $5.72 $5.73 $5.72 $5.73 24,050