iShares III Ishrs £ Corp Bond Ex-Fin ETF GBP (Dist)

(SSXF)
Sector: n/a
€124.74
€-0.18 -0.14
Last updated: 13:08:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €124.15 €126.28 €123.82 €124.39 0
21/11/2024 €124.15 €124.49 €123.93 €124.39 0
20/11/2024 €124.15 €124.47 €123.86 €124.39 0
19/11/2024 €124.15 €124.32 €123.99 €123.99 81
18/11/2024 €124.41 €123.84 €123.53 €123.84 64
15/11/2024 €124.41 €124.33 €123.82 €124.33 0
14/11/2024 €124.41 €124.40 €123.86 €124.33 0
13/11/2024 €124.41 €124.39 €123.79 €124.31 0
12/11/2024 €124.41 €125.31 €124.27 €124.31 0
11/11/2024 €124.41 €125.51 €124.96 €125.46 0
08/11/2024 €124.41 €124.72 €124.41 €124.72 85
07/11/2024 €123.56 €124.21 €123.56 €124.07 167
06/11/2024 €125.18 €123.78 €123.10 €123.43 0
05/11/2024 €125.18 €123.18 €122.66 €122.70 0
04/11/2024 €125.18 €123.45 €122.64 €122.86 0
01/11/2024 €125.18 €124.83 €121.39 €123.46 0
31/10/2024 €125.18 €124.30 €121.95 €122.74 0
30/10/2024 €125.18 €125.33 €124.55 €125.61 40
29/10/2024 €127.14 €125.61 €125.39 €125.61 70
28/10/2024 €127.14 €126.12 €125.37 €125.63 0
25/10/2024 €127.14 €125.86 €125.44 €125.79 0
24/10/2024 €127.14 €126.00 €125.54 €125.85 0
23/10/2024 €127.14 €126.38 €125.81 €125.85 0
22/10/2024 €127.14 €126.52 €125.87 €126.17 0
21/10/2024 €127.14 €127.15 €126.38 €126.41 0
18/10/2024 €127.14 €127.15 €127.14 €127.14 1,910
17/10/2024 €124.58 €126.94 €126.09 €126.68 0
16/10/2024 €124.58 €126.30 €125.36 €126.28 0
15/10/2024 €124.58 €125.85 €124.66 €125.81 0
14/10/2024 €124.58 €124.84 €124.39 €124.65 0
11/10/2024 €124.57 €124.71 €124.31 €124.58 0
10/10/2024 €124.57 €124.65 €124.45 €124.44 79
09/10/2024 €126.32 €124.65 €124.25 €124.57 0
08/10/2024 €126.32 €124.28 €123.75 €124.27 0
07/10/2024 €126.32 €124.83 €123.94 €124.06 0
04/10/2024 €126.32 €125.12 €122.91 €124.68 0
03/10/2024 €126.32 €125.31 €124.35 €125.01 0
02/10/2024 €126.32 €126.48 €125.65 €125.88 0
01/10/2024 €126.32 €126.49 €126.20 €126.19 145
30/09/2024 €125.63 €125.93 €125.41 €125.93 106
27/09/2024 €125.73 €125.90 €125.72 €125.71 361
26/09/2024 €125.66 €125.88 €125.64 €125.64 146
25/09/2024 €126.05 €126.17 €125.22 €125.37 0
24/09/2024 €126.05 €126.17 €126.05 €126.17 179
23/09/2024 €125.65 €126.00 €125.65 €125.96 84
20/09/2024 €124.59 €125.68 €125.27 €125.32 0
19/09/2024 €124.59 €125.66 €125.18 €125.19 0
18/09/2024 €124.59 €125.75 €125.16 €125.19 0
17/09/2024 €124.59 €126.21 €125.32 €125.33 0
16/09/2024 €124.59 €125.93 €125.40 €125.88 0
13/09/2024 €124.59 €125.85 €125.30 €125.33 0
12/09/2024 €124.59 €125.74 €125.23 €125.33 0
11/09/2024 €124.59 €125.79 €125.09 €125.09 0
10/09/2024 €124.59 €125.18 €124.79 €125.09 0
09/09/2024 €124.59 €125.00 €124.33 €124.94 0
06/09/2024 €124.59 €126.50 €124.76 €124.76 0
05/09/2024 €124.59 €124.79 €124.54 €124.79 167
04/09/2024 €123.98 €124.82 €124.18 €124.58 0
03/09/2024 €123.98 €124.67 €123.83 €124.25 0
02/09/2024 €123.98 €124.09 €123.87 €124.40 749
30/08/2024 €124.82 €124.84 €124.28 €124.40 334
29/08/2024 €124.26 €124.71 €124.20 €124.20 167
28/08/2024 €122.54 €124.63 €124.09 €124.14 0
27/08/2024 €122.54 €124.24 €123.79 €124.18 0
26/08/2024 €122.54 €123.75 €123.21 €123.39 0
23/08/2024 €122.54 €123.75 €123.21 €123.39 0
22/08/2024 €122.54 €123.75 €123.21 €123.39 0
21/08/2024 €122.54 €123.31 €122.81 €123.25 0
20/08/2024 €122.54 €123.29 €122.83 €123.00 0
19/08/2024 €122.54 €123.42 €122.90 €122.91 0
16/08/2024 €122.54 €123.40 €122.68 €122.91 0
15/08/2024 €122.54 €122.68 €122.54 €122.68 44
14/08/2024 €121.35 €122.76 €122.05 €122.51 0
13/08/2024 €121.35 €122.64 €122.05 €122.62 0
12/08/2024 €121.35 €122.14 €121.65 €122.04 0
09/08/2024 €121.35 €122.09 €121.37 €121.96 0
08/08/2024 €121.35 €121.52 €120.82 €121.37 0
07/08/2024 €121.35 €121.53 €120.80 €121.15 0
06/08/2024 €121.35 €121.46 €121.32 €121.32 85
05/08/2024 €124.46 €122.86 €121.26 €121.50 0
02/08/2024 €124.46 €125.33 €123.01 €123.31 0
01/08/2024 €124.46 €124.75 €124.23 €124.23 88
31/07/2024 €123.50 €124.02 €123.41 €123.99 0
30/07/2024 €123.50 €123.84 €123.37 €123.61 0
29/07/2024 €123.50 €123.71 €123.50 €123.58 26
26/07/2024 €124.00 €123.11 €122.25 €122.89 0
25/07/2024 €124.00 €123.36 €122.54 €122.89 0
24/07/2024 €124.00 €123.67 €123.09 €123.28 0
23/07/2024 €124.00 €123.54 €122.68 €123.46 0
22/07/2024 €124.00 €123.52 €122.90 €123.09 0
19/07/2024 €124.00 €124.15 €123.23 €123.28 0
18/07/2024 €124.00 €126.44 €123.73 €124.14 0
17/07/2024 €124.00 €126.75 €126.31 €126.43 0
16/07/2024 €124.00 €126.62 €126.18 €126.49 0
15/07/2024 €124.00 €126.58 €126.05 €126.27 0
12/07/2024 €124.00 €126.48 €125.86 €126.32 0
11/07/2024 €124.00 €127.43 €123.72 €126.24 0
10/07/2024 €124.00 €125.65 €124.95 €125.61 0
09/07/2024 €124.00 €125.59 €124.92 €124.94 0
08/07/2024 €124.00 €125.64 €124.96 €125.59 0
05/07/2024 €124.00 €126.46 €124.35 €125.25 0
04/07/2024 €124.00 €124.64 €124.32 €124.35 0
03/07/2024 €124.00 €124.74 €123.64 €124.64 0
02/07/2024 €124.00 €125.41 €122.19 €123.76 0
01/07/2024 €124.00 €124.00 €123.31 €123.31 2
28/06/2024 €121.92 €124.74 €124.01 €124.09 0
27/06/2024 €121.92 €124.61 €124.09 €124.42 0
26/06/2024 €121.92 €125.07 €124.31 €124.35 0
25/06/2024 €121.92 €125.22 €124.52 €124.96 0
24/06/2024 €121.92 €124.72 €124.29 €124.66 0
21/06/2024 €121.92 €125.24 €124.31 €124.45 0
20/06/2024 €121.92 €124.94 €124.25 €124.68 0
19/06/2024 €121.92 €124.75 €124.26 €124.58 0
18/06/2024 €121.92 €124.42 €123.83 €124.35 0
17/06/2024 €121.92 €124.71 €123.87 €123.96 0
14/06/2024 €121.92 €125.26 €124.38 €124.71 0
13/06/2024 €121.92 €124.43 €122.34 €124.38 0
12/06/2024 €121.92 €125.74 €122.28 €124.18 0
11/06/2024 €121.92 €123.71 €122.88 €123.50 0
10/06/2024 €121.92 €123.44 €122.98 €123.04 0
07/06/2024 €121.92 €124.44 €122.03 €122.98 0
06/06/2024 €121.92 €123.61 €123.12 €123.40 0
05/06/2024 €121.92 €123.59 €123.13 €123.43 0
04/06/2024 €121.92 €123.60 €122.94 €123.43 0
03/06/2024 €121.92 €123.18 €122.21 €123.08 0
31/05/2024 €121.92 €122.32 €121.22 €122.22 0
30/05/2024 €121.92 €122.17 €121.77 €122.15 0
29/05/2024 €121.92 €122.15 €121.80 €121.83 1,013
28/05/2024 €122.70 €122.80 €122.60 €122.60 84
27/05/2024 €123.28 €122.90 €122.29 €122.74 0