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

(SDIG)
Sector: n/a
$99.46
$-0.02 -0.02
Last updated: 16:47:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $99.43 $99.93 $99.43 $99.46 11,725
16/01/2025 $99.84 $99.84 $99.31 $99.42 6,339
15/01/2025 $98.61 $99.43 $98.61 $99.42 6,279
14/01/2025 $98.58 $99.47 $98.58 $99.03 3,272
13/01/2025 $99.54 $99.54 $98.64 $99.10 10,029
10/01/2025 $99.79 $99.79 $99.07 $99.14 6,079
09/01/2025 $99.76 $99.76 $99.25 $99.42 11,528
08/01/2025 $99.67 $99.67 $99.14 $99.20 4,806
07/01/2025 $99.64 $99.64 $99.17 $99.21 3,868
06/01/2025 $99.23 $99.38 $99.18 $99.38 19,614
03/01/2025 $99.47 $99.47 $99.29 $99.37 7,497
02/01/2025 $98.69 $99.45 $98.69 $99.35 9,585
01/01/2025 $99.19 $99.67 $99.19 $99.36 1,904
31/12/2024 $99.19 $99.67 $99.19 $99.36 967
30/12/2024 $99.57 $99.57 $99.16 $99.33 18,907
27/12/2024 $99.14 $99.26 $99.04 $99.26 27,174
26/12/2024 $99.01 $99.56 $98.97 $99.02 18,480
25/12/2024 $99.01 $99.56 $98.97 $99.02 18,480
24/12/2024 $99.01 $99.56 $98.97 $99.02 18,480
23/12/2024 $99.54 $99.54 $98.64 $99.04 55,914
20/12/2024 $98.96 $99.37 $98.89 $99.07 13,107
19/12/2024 $98.97 $99.14 $98.97 $99.14 3,135
18/12/2024 $99.73 $99.73 $99.25 $99.33 6,522
17/12/2024 $99.78 $99.78 $99.23 $99.32 33,405
16/12/2024 $99.58 $99.58 $99.25 $99.32 7,847
13/12/2024 $99.40 $99.44 $99.27 $99.27 33,666
12/12/2024 $99.90 $99.95 $99.37 $99.56 55,454
11/12/2024 $100.98 $100.98 $100.41 $100.41 21,869
10/12/2024 $100.84 $100.84 $100.44 $100.57 172,200
09/12/2024 $100.53 $100.68 $100.49 $100.49 35,808
06/12/2024 $100.21 $100.87 $100.21 $100.50 214,861
05/12/2024 $100.37 $100.53 $100.34 $100.53 28,750
04/12/2024 $100.76 $100.76 $100.25 $100.55 191,617
03/12/2024 $100.80 $100.80 $100.13 $100.13 280,495
02/12/2024 $100.79 $100.79 $100.20 $100.28 18,416
29/11/2024 $100.64 $100.64 $100.20 $100.41 373,959
28/11/2024 $99.72 $100.32 $99.72 $100.06 1,468
27/11/2024 $100.12 $100.45 $100.10 $100.28 3,616
26/11/2024 $100.01 $100.14 $99.86 $99.86 134,329
25/11/2024 $99.95 $100.08 $99.71 $100.05 13,893
22/11/2024 $99.85 $99.96 $99.79 $99.96 13,417
21/11/2024 $99.84 $99.99 $99.84 $99.96 5,889
20/11/2024 $99.70 $100.21 $99.70 $99.93 5,600
19/11/2024 $99.97 $100.28 $99.82 $99.82 3,974
18/11/2024 $99.90 $100.25 $99.71 $99.71 13,808
15/11/2024 $100.14 $100.14 $99.62 $99.84 20,187
14/11/2024 $99.81 $99.86 $99.72 $99.84 32,149
13/11/2024 $100.28 $100.28 $99.68 $99.71 13,926
12/11/2024 $100.03 $100.03 $99.69 $99.69 5,389
11/11/2024 $99.99 $100.05 $99.85 $99.92 1,175
08/11/2024 $99.57 $100.14 $99.57 $99.97 155,025
07/11/2024 $99.82 $100.05 $99.73 $100.05 47,486
06/11/2024 $99.73 $100.08 $99.63 $99.70 251,999
05/11/2024 $99.94 $100.42 $99.69 $99.69 5,505
04/11/2024 $100.15 $100.15 $99.80 $99.94 65,137
01/11/2024 $99.69 $99.95 $99.69 $99.75 7,612
31/10/2024 $99.77 $99.83 $99.70 $99.83 344
30/10/2024 $99.74 $100.00 $99.74 $99.65 50,544
29/10/2024 $99.78 $99.87 $99.65 $99.65 108,504
28/10/2024 $99.76 $100.26 $99.74 $99.84 6,169
25/10/2024 $100.24 $100.24 $99.90 $99.98 4,164
24/10/2024 $99.82 $100.94 $99.82 $99.82 11,211
23/10/2024 $99.87 $99.93 $99.79 $99.82 16,578
22/10/2024 $99.42 $100.01 $99.42 $99.98 2,278
21/10/2024 $100.04 $100.18 $99.88 $99.88 13,945
18/10/2024 $100.09 $100.19 $100.06 $100.16 5,117
17/10/2024 $99.69 $100.23 $99.69 $99.97 50,486
16/10/2024 $100.19 $100.22 $100.11 $100.17 21,740
15/10/2024 $100.08 $100.17 $100.00 $100.05 14,251
14/10/2024 $100.59 $100.59 $99.70 $99.96 35,946
11/10/2024 $100.04 $100.06 $99.93 $100.06 26,352
10/10/2024 $100.00 $100.03 $99.84 $100.03 60,812
09/10/2024 $99.96 $100.03 $99.88 $99.92 24,331
08/10/2024 $100.03 $100.04 $99.81 $99.81 21,517
07/10/2024 $99.95 $99.97 $99.86 $99.86 13,748
04/10/2024 $100.35 $100.43 $100.02 $100.05 8,339
03/10/2024 $100.46 $100.48 $100.36 $100.37 11,278
02/10/2024 $100.43 $100.49 $100.37 $100.43 1,922
01/10/2024 $100.38 $100.58 $100.34 $100.34 16,997
30/09/2024 $100.41 $100.76 $100.38 $100.46 15,727
27/09/2024 $100.00 $100.45 $100.00 $100.45 15,824
26/09/2024 $100.44 $100.52 $100.30 $100.35 10,166
25/09/2024 $100.49 $100.51 $100.39 $100.45 11,723
24/09/2024 $99.95 $100.46 $99.95 $100.44 21,270
23/09/2024 $100.40 $100.53 $100.33 $100.39 6,251
20/09/2024 $99.94 $100.47 $99.94 $100.39 4,816
19/09/2024 $100.35 $100.44 $100.26 $100.40 41,258
18/09/2024 $100.28 $100.28 $100.22 $100.23 235
17/09/2024 $100.34 $100.34 $100.20 $100.20 1,881
16/09/2024 $100.22 $100.34 $100.22 $100.31 9,541
13/09/2024 $100.31 $100.31 $100.20 $100.07 12,134
12/09/2024 $100.13 $100.17 $100.03 $101.11 21,919
11/09/2024 $101.64 $101.64 $101.03 $101.16 1,567
10/09/2024 $100.96 $101.16 $100.96 $101.16 21,016
09/09/2024 $100.98 $101.09 $100.93 $100.98 6,473
06/09/2024 $100.98 $101.11 $100.90 $101.07 10,041
05/09/2024 $100.93 $101.07 $100.85 $100.89 61,724
04/09/2024 $100.18 $100.86 $100.18 $100.74 2,076
03/09/2024 $100.62 $100.70 $100.51 $100.68 12,059
02/09/2024 $100.12 $100.58 $100.12 $100.66 97,800
30/08/2024 $100.68 $100.68 $100.56 $100.66 3,237
29/08/2024 $100.69 $100.69 $100.52 $100.58 3,119
28/08/2024 $100.44 $100.66 $100.44 $100.66 96,435
27/08/2024 $100.90 $101.18 $100.46 $100.59 41,958
26/08/2024 $100.45 $100.47 $100.25 $100.38 77,927
23/08/2024 $100.45 $100.47 $100.25 $100.38 77,927
22/08/2024 $100.45 $100.47 $100.25 $100.38 77,927
21/08/2024 $100.20 $100.44 $100.20 $100.42 78,125
20/08/2024 $100.14 $100.32 $100.12 $100.32 80,198
19/08/2024 $100.11 $100.22 $100.11 $100.22 9,220
16/08/2024 $100.00 $100.22 $100.00 $100.04 191,531
15/08/2024 $99.75 $100.29 $99.75 $100.03 2,407
14/08/2024 $100.12 $100.26 $100.10 $100.19 1,549
13/08/2024 $100.01 $100.22 $99.92 $100.22 42,527
12/08/2024 $100.13 $100.13 $99.88 $99.98 2,440
09/08/2024 $99.85 $99.98 $99.81 $99.90 3,933
08/08/2024 $99.99 $99.99 $99.72 $99.85 131,363
07/08/2024 $99.89 $99.92 $99.79 $99.79 3,639
06/08/2024 $100.38 $100.38 $99.72 $99.88 55,362
05/08/2024 $100.27 $100.35 $99.88 $100.05 9,324
02/08/2024 $100.20 $100.20 $99.73 $100.14 56,115
01/08/2024 $100.03 $100.03 $99.49 $99.66 4,567
31/07/2024 $99.52 $99.52 $99.33 $99.44 14,290
30/07/2024 $99.33 $99.36 $99.24 $99.35 7,820
29/07/2024 $99.11 $99.36 $99.11 $99.25 8,069
26/07/2024 $99.06 $99.33 $99.06 $99.11 7,138
25/07/2024 $99.49 $99.49 $99.03 $99.11 4,876
24/07/2024 $99.01 $99.13 $99.01 $99.13 3,930
23/07/2024 $99.06 $99.14 $99.00 $99.14 11,971
22/07/2024 $99.03 $99.05 $98.97 $99.00 13,345
19/07/2024 $99.06 $99.12 $99.00 $99.07 5,176
18/07/2024 $99.08 $99.19 $99.08 $99.14 2,228