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

 
     
Date Open High Low Close Volume
Jul 13, 2018 105.40 105.49 105.34 105.34 37,708
Jul 12, 2018 105.31 105.37 105.25 105.37 44,832
Jul 11, 2018 105.34 105.34 105.20 105.30 24,628
Jul 10, 2018 105.20 105.32 105.20 105.20 77,296
Jul 9, 2018 105.17 105.31 105.14 105.21 107,337
Jul 6, 2018 105.51 105.51 105.03 105.33 18,462
Jul 5, 2018 105.08 105.32 105.07 105.27 38,607
Jul 4, 2018 105.35 105.35 105.16 105.23 22,698
Jul 3, 2018 105.11 105.35 105.11 105.23 13,347
Jul 2, 2018 105.35 105.35 105.18 105.26 12,093
Jun 29, 2018 105.28 105.37 105.14 105.31 45,613
Jun 28, 2018 105.30 105.39 105.26 105.28 11,711
Jun 27, 2018 105.44 105.44 105.29 105.43 13,142
Jun 26, 2018 105.26 105.45 105.26 105.27 52,923
Jun 25, 2018 105.03 105.55 105.03 105.29 24,637
Jun 22, 2018 105.15 105.70 105.14 105.42 55,880
Jun 21, 2018 105.69 105.69 105.36 105.50 64,255
Jun 20, 2018 106.04 106.04 105.25 105.60 71,593
Jun 19, 2018 105.26 105.64 105.26 105.60 30,939
Jun 18, 2018 105.41 105.55 105.41 105.48 20,252
Jun 15, 2018 105.62 105.62 105.47 105.54 18,155
Jun 14, 2018 105.37 105.59 105.34 105.40 78,576
Jun 13, 2018 104.95 105.46 104.95 105.36 10,614
Jun 12, 2018 105.36 105.38 105.17 105.24 45,392
Jun 11, 2018 105.27 105.33 105.09 105.31 48,059
Jun 8, 2018 105.43 105.44 105.18 105.34 15,318
Jun 7, 2018 105.33 105.42 105.09 105.28 21,521
Jun 6, 2018 105.34 105.49 105.27 105.28 19,963
Jun 5, 2018 105.73 105.73 105.36 105.44 53,699
Jun 4, 2018 105.40 105.52 105.40 105.51 33,926
Jun 1, 2018 105.89 105.89 105.37 105.45 50,358
May 31, 2018 105.45 105.50 105.17 105.45 62,048
May 30, 2018 105.72 105.73 105.00 105.17 76,784
May 29, 2018 105.35 105.67 105.13 105.35 29,714
May 28, 2018 105.21 0.00 0.00 105.21 0
May 25, 2018 105.21 105.37 105.21 105.21 9,090
May 24, 2018 105.40 105.40 105.13 105.23 13,857
May 23, 2018 105.29 105.31 105.13 105.23 15,755
May 22, 2018 105.11 105.22 105.08 105.19 15,192
May 21, 2018 105.10 105.27 105.10 105.21 33,860
May 18, 2018 105.30 105.30 105.00 105.19 17,760
May 17, 2018 105.19 105.20 105.07 105.11 46,219
May 16, 2018 105.24 105.25 105.09 105.20 22,210
May 15, 2018 105.16 105.31 105.10 105.11 45,055
May 14, 2018 105.30 105.31 105.16 105.24 17,843
May 11, 2018 105.41 105.41 105.23 105.23 71,888
May 10, 2018 105.20 105.38 105.11 105.28 55,720
May 9, 2018 104.95 105.23 104.95 105.14 32,801
May 8, 2018 105.23 105.46 105.13 105.24 72,927
May 7, 2018 105.71 0.00 0.00 105.18 0
Showing 1 to 50 of 260