Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

ISHARES III PLC ISHARES INTERMEDIATE CREDIT BOND Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 5.15 5.15 5.15 5.15 20,000
Sep 19, 2019 5.14 5.16 5.14 5.15 158,185
Sep 18, 2019 0.00 0.00 0.00 5.16 0
Sep 17, 2019 5.15 5.15 5.15 5.14 18,702
Sep 16, 2019 5.13 5.13 5.13 5.13 100,000
Sep 13, 2019 5.14 5.14 5.14 5.13 10,000
Sep 12, 2019 5.16 5.16 5.16 5.15 47,964
Sep 11, 2019 5.16 5.16 5.15 5.15 55,024
Sep 10, 2019 5.17 5.18 5.17 5.16 7,000
Sep 9, 2019 5.17 5.17 5.17 5.17 6,000
Sep 6, 2019 5.18 5.18 5.18 5.18 121,288
Sep 5, 2019 0.00 0.00 0.00 5.18 0
Sep 4, 2019 0.00 0.00 0.00 5.19 0
Sep 3, 2019 5.18 5.18 5.18 5.20 1,050
Sep 2, 2019 0.00 0.00 0.00 5.19 0
Aug 30, 2019 0.00 0.00 0.00 5.18 0
Aug 29, 2019 0.00 0.00 0.00 5.18 0
Aug 28, 2019 5.18 5.18 5.18 5.19 33,784
Aug 27, 2019 5.19 5.19 5.19 5.19 10,748
Aug 26, 2019 5.17 0.00 0.00 5.18 0
Aug 22, 2019 0.00 0.00 0.00 5.17 0
Aug 21, 2019 0.00 0.00 0.00 5.17 0
Aug 20, 2019 0.00 0.00 0.00 5.17 0
Aug 19, 2019 5.15 0.00 0.00 5.16 0
Aug 16, 2019 5.15 5.15 5.15 5.16 2,800
Aug 15, 2019 0.00 0.00 0.00 5.16 0
Aug 14, 2019 0.00 0.00 0.00 5.15 0
Aug 13, 2019 0.00 0.00 0.00 5.15 0
Aug 12, 2019 5.14 0.00 0.00 5.15 0
Aug 9, 2019 5.14 5.15 5.14 5.15 11,253
Aug 8, 2019 0.00 0.00 0.00 5.14 0
Aug 7, 2019 0.00 0.00 0.00 5.16 0
Aug 6, 2019 5.12 5.12 5.12 5.14 120
Aug 5, 2019 5.12 0.00 0.00 5.13 0
Aug 2, 2019 5.12 5.13 5.12 5.12 692
Aug 1, 2019 0.00 0.00 0.00 5.11 0
Jul 31, 2019 5.09 5.09 5.09 5.10 4,891
Jul 30, 2019 0.00 0.00 0.00 5.10 0
Jul 29, 2019 5.10 0.00 0.00 5.10 0
Jul 26, 2019 5.10 5.10 5.10 5.10 296,215
Jul 25, 2019 0.00 0.00 0.00 5.09 0
Jul 24, 2019 0.00 0.00 0.00 5.10 0
Jul 23, 2019 5.10 5.10 5.10 5.10 25,000
Jul 22, 2019 5.10 0.00 0.00 5.10 0
Jul 19, 2019 5.10 5.10 5.09 5.09 76,301
Jul 18, 2019 0.00 0.00 0.00 5.08 0
Jul 17, 2019 5.07 5.07 5.07 5.08 20,700
Jul 16, 2019 0.00 0.00 0.00 5.07 0
Jul 15, 2019 0.00 0.00 0.00 5.08 0
Jul 12, 2019 0.00 0.00 0.00 5.07 0
Showing 1 to 50 of 259