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
Aug 7, 2020 5.359 5.371 5.356 5.359 9,927
Aug 6, 2020 5.362 5.362 5.355 5.363 2,345
Aug 5, 2020 5.361 5.361 5.346 5.355 7,128
Aug 4, 2020 5.352 5.352 5.338 5.3505 2,500
Aug 3, 2020 5.335 5.336 5.332 5.3425 10,144
Jul 31, 2020 5.344 5.346 5.33 5.3385 27,907
Jul 30, 2020 0.00 0.00 0.00 5.336 0
Jul 29, 2020 5.331 5.333 5.331 5.326 14,841
Jul 28, 2020 5.328 5.328 5.314 5.325 11,420
Jul 27, 2020 5.296 5.335 5.296 5.3265 13,507
Jul 24, 2020 5.322 5.336 5.322 5.324 6,871
Jul 23, 2020 5.323 5.338 5.322 5.328 33,981
Jul 22, 2020 5.291 5.352 5.291 5.326 17,594
Jul 21, 2020 5.345 5.345 5.308 5.3225 12,359
Jul 20, 2020 5.32 5.32 5.32 5.3125 2,125
Jul 17, 2020 5.299 5.317 5.298 5.3075 18,878
Jul 16, 2020 5.301 5.301 5.298 5.3085 12,884
Jul 15, 2020 5.387 5.39 5.387 5.38 13,162
Jul 14, 2020 5.345 5.384 5.345 5.3745 42,591
Jul 13, 2020 5.371 5.3808 5.371 5.369 27,600
Jul 10, 2020 5.374 5.397 5.371 5.381 12,548
Jul 9, 2020 5.37 5.393 5.37 5.38 63,007
Jul 8, 2020 5.363 5.384 5.363 5.373 1,306
Jul 7, 2020 5.373 5.391 5.372 5.381 104,338
Jul 6, 2020 5.364 5.387 5.358 5.372 99,947
Jul 3, 2020 5.377 5.377 5.37 5.3725 8,157
Jul 2, 2020 5.351 5.372 5.35 5.3615 67,116
Jul 1, 2020 5.344 5.382 5.344 5.3635 115,112
Jun 30, 2020 5.359 5.371 5.359 5.3645 152,236
Jun 29, 2020 5.351 5.353 5.351 5.35 2,220
Jun 26, 2020 5.35 5.35 5.341 5.349 11,896
Jun 25, 2020 5.35 5.35 5.342 5.338 172,108
Jun 24, 2020 5.351 5.351 5.341 5.341 18,001
Jun 23, 2020 5.332 5.345 5.331 5.3485 18,609
Jun 22, 2020 5.345 5.36 5.343 5.347 36,667
Jun 19, 2020 5.346 5.348 5.344 5.349 13,293
Jun 18, 2020 5.327 5.354 5.327 5.348 184,141
Jun 17, 2020 5.362 5.383 5.343 5.3495 392,973
Jun 16, 2020 5.334 5.357 5.334 5.3335 53,042
Jun 15, 2020 5.292 5.306 5.292 5.2975 25,090
Jun 12, 2020 5.292 5.31 5.292 5.3055 6,799
Jun 11, 2020 5.32 5.32 5.298 5.3035 115,917
Jun 10, 2020 5.308 5.319 5.308 5.3095 4,427
Jun 9, 2020 5.321 5.321 5.315 5.307 4,911
Jun 8, 2020 5.27 5.325 5.27 5.307 6,847
Jun 5, 2020 5.284 5.286 5.284 5.292 609
Jun 4, 2020 5.303 5.306 5.291 5.293 152,217
Jun 3, 2020 5.298 5.307 5.297 5.2935 149,412
Jun 2, 2020 5.275 5.275 5.275 5.289 193
Jun 1, 2020 5.286 5.29 5.271 5.278 13,542
Showing 1 to 50 of 261