iShares £ Corp Bnd 1-5yr UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Apr 20, 2018 104.98 105.26 104.98 105.21 16,056
Apr 19, 2018 105.07 105.13 104.97 105.06 15,361
Apr 18, 2018 105.10 105.20 105.00 105.08 30,654
Apr 17, 2018 104.85 105.04 104.85 105.04 31,568
Apr 16, 2018 104.95 104.95 104.79 104.91 16,033
Apr 13, 2018 104.87 104.96 104.77 104.95 32,291
Apr 12, 2018 104.94 104.96 104.79 104.80 16,171
Apr 11, 2018 104.94 104.96 104.80 104.83 21,400
Apr 10, 2018 104.93 104.93 104.78 104.90 14,873
Apr 9, 2018 104.90 104.94 104.78 104.80 35,306
Apr 6, 2018 104.80 104.93 104.78 104.86 80,880
Apr 5, 2018 104.94 104.94 104.79 104.89 13,170
Apr 4, 2018 104.96 105.04 104.83 104.93 32,180
Apr 3, 2018 105.10 105.38 104.87 104.91 42,157
Apr 2, 2018 104.77 0.00 0.00 104.74 0
Mar 30, 2018 104.77 104.94 104.77 104.74 26,516
Mar 29, 2018 104.77 104.94 104.77 104.74 26,516
Mar 28, 2018 104.54 104.96 104.54 104.74 43,514
Mar 27, 2018 104.66 104.74 104.57 104.74 35,793
Mar 26, 2018 104.18 104.73 104.18 104.61 51,075
Mar 23, 2018 104.94 104.94 104.60 104.61 42,108
Mar 22, 2018 104.78 104.84 104.61 104.65 22,189
Mar 21, 2018 104.79 104.79 104.57 104.62 28,013
Mar 20, 2018 104.83 104.91 104.72 104.82 43,495
Mar 19, 2018 105.00 105.10 104.86 104.94 30,758
Mar 16, 2018 103.60 105.08 103.60 105.03 39,177
Mar 15, 2018 105.13 105.18 104.99 105.07 13,861
Mar 14, 2018 106.11 106.20 106.00 106.16 37,446
Mar 13, 2018 106.04 106.17 106.03 106.12 26,656
Mar 12, 2018 106.00 106.12 106.00 106.07 36,287
Mar 9, 2018 106.11 106.12 106.00 106.05 13,419
Mar 8, 2018 105.97 106.13 105.97 106.12 125,774
Mar 7, 2018 106.05 106.08 105.99 106.02 10,867
Mar 6, 2018 105.91 106.03 105.85 105.98 20,441
Mar 5, 2018 106.11 106.11 105.94 105.94 25,082
Mar 2, 2018 106.13 106.15 105.95 105.95 32,102
Mar 1, 2018 105.97 106.15 105.97 106.10 17,955
Feb 28, 2018 105.93 106.03 105.82 106.03 29,985
Feb 27, 2018 105.96 105.96 105.81 105.88 26,895
Feb 26, 2018 105.99 105.99 105.77 105.88 24,371
Feb 23, 2018 105.91 105.96 105.80 105.90 24,026
Feb 22, 2018 105.95 106.01 105.80 105.89 45,316
Feb 21, 2018 105.95 106.01 105.89 105.94 27,531
Feb 20, 2018 105.85 105.96 105.82 105.87 31,899
Feb 19, 2018 105.99 105.99 105.85 105.91 9,936
Feb 16, 2018 105.81 105.93 105.65 105.80 110,178
Feb 15, 2018 105.62 105.82 105.54 105.67 35,640
Feb 14, 2018 105.63 105.72 105.58 105.63 30,545
Feb 13, 2018 105.91 105.91 105.59 105.64 55,808
Feb 12, 2018 104.04 105.92 104.04 105.89 28,382
Showing 1 to 50 of 260