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

 
     
Date Open High Low Close Volume
Sep 21, 2018 104.19 104.41 104.19 104.39 11,783
Sep 20, 2018 104.35 104.35 104.18 104.22 26,510
Sep 19, 2018 104.38 104.38 104.22 104.32 18,805
Sep 18, 2018 104.30 104.41 104.24 104.32 12,838
Sep 17, 2018 104.33 104.40 104.28 104.39 11,498
Sep 14, 2018 104.35 104.41 104.29 104.29 36,567
Sep 13, 2018 104.34 104.46 104.33 104.43 33,533
Sep 12, 2018 105.75 105.75 105.47 105.57 24,629
Sep 11, 2018 105.53 105.58 105.48 105.50 48,389
Sep 10, 2018 105.57 105.64 105.54 105.64 39,384
Sep 7, 2018 105.57 105.64 105.53 105.57 53,633
Sep 6, 2018 105.47 105.67 105.47 105.58 30,874
Sep 5, 2018 105.56 105.67 105.49 105.54 30,548
Sep 4, 2018 105.70 105.72 105.58 105.59 13,924
Sep 3, 2018 105.58 105.72 105.58 105.66 21,992
Aug 31, 2018 105.65 105.69 105.56 105.59 16,727
Aug 30, 2018 105.59 105.67 105.53 105.61 19,882
Aug 29, 2018 105.59 105.70 105.47 105.47 20,642
Aug 28, 2018 105.61 105.68 105.54 105.67 17,549
Aug 27, 2018 105.67 0.00 0.00 105.68 0
Aug 24, 2018 105.67 105.69 105.57 105.68 32,245
Aug 23, 2018 105.60 105.71 105.57 105.66 44,660
Aug 22, 2018 105.67 105.73 105.58 105.66 15,159
Aug 21, 2018 105.55 105.71 105.55 105.68 46,873
Aug 20, 2018 105.69 105.71 105.57 105.71 18,241
Aug 17, 2018 105.57 105.75 105.57 105.65 9,571
Aug 16, 2018 105.73 105.75 105.60 105.67 12,139
Aug 15, 2018 105.69 105.73 105.58 105.61 49,905
Aug 14, 2018 105.65 105.71 105.55 105.57 15,955
Aug 13, 2018 105.82 105.82 105.53 105.53 31,495
Aug 10, 2018 105.64 105.71 105.54 105.61 28,313
Aug 9, 2018 105.52 105.67 105.50 105.60 16,806
Aug 8, 2018 105.45 105.65 105.45 105.57 43,809
Aug 7, 2018 105.64 105.65 105.50 105.60 21,782
Aug 6, 2018 105.45 105.61 105.40 105.59 26,305
Aug 3, 2018 105.49 105.53 105.38 105.53 7,419
Aug 2, 2018 105.47 105.47 105.30 105.34 17,503
Aug 1, 2018 105.29 105.58 105.29 105.46 19,548
Jul 31, 2018 105.29 105.50 104.94 105.38 146,102
Jul 30, 2018 105.49 105.50 105.30 105.41 46,964
Jul 27, 2018 105.01 105.52 105.01 105.48 14,017
Jul 26, 2018 105.42 105.48 105.31 105.46 22,063
Jul 25, 2018 105.44 105.44 105.31 105.38 30,276
Jul 24, 2018 105.29 105.43 105.27 105.41 82,816
Jul 23, 2018 105.35 105.50 105.34 105.43 65,041
Jul 20, 2018 105.48 105.52 105.38 105.38 25,175
Jul 19, 2018 105.43 105.58 105.42 105.46 13,513
Jul 18, 2018 105.32 105.56 105.32 105.54 239,208
Jul 17, 2018 105.34 105.48 105.34 105.34 24,127
Jul 16, 2018 105.28 105.43 105.28 105.35 38,507
Showing 1 to 50 of 261