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

iShares $ Corporate Bond UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jan 17, 2020 123.60 123.71 123.24 123.64 41,354
Jan 16, 2020 123.50 123.71 123.18 123.56 51,110
Jan 15, 2020 123.50 123.53 123.36 123.37 37,587
Jan 14, 2020 123.10 123.22 122.96 123.06 248,089
Jan 13, 2020 123.77 123.77 123.02 123.10 37,234
Jan 10, 2020 123.17 123.50 122.87 123.50 67,808
Jan 9, 2020 122.48 122.60 122.30 122.43 41,108
Jan 8, 2020 122.77 123.02 122.54 122.85 25,242
Jan 7, 2020 122.70 122.94 122.67 122.77 18,244
Jan 6, 2020 123.61 123.61 122.77 122.77 222,833
Jan 3, 2020 122.98 123.59 122.75 123.26 192,990
Jan 2, 2020 123.03 123.20 122.62 122.82 125,449
Jan 1, 2020 122.67 122.99 122.67 122.99 42,500
Dec 31, 2019 122.67 122.99 122.67 122.99 42,500
Dec 30, 2019 122.70 123.00 122.46 122.60 115,980
Dec 27, 2019 122.70 123.05 122.70 123.00 53,741
Dec 26, 2019 122.70 122.70 122.29 122.52 16,142
Dec 25, 2019 122.70 122.70 122.29 122.52 16,142
Dec 24, 2019 122.70 122.70 122.29 122.52 16,142
Dec 23, 2019 122.38 122.68 122.28 122.39 237,582
Dec 20, 2019 122.50 122.50 122.01 122.38 47,509
Dec 19, 2019 122.17 122.41 121.96 122.31 44,653
Dec 18, 2019 122.90 122.90 122.16 122.16 46,248
Dec 17, 2019 122.75 122.86 122.34 122.44 108,189
Dec 16, 2019 122.91 122.91 122.50 122.57 60,167
Dec 13, 2019 121.86 122.84 121.80 122.83 171,096
Dec 12, 2019 122.31 122.63 121.83 121.83 65,220
Dec 11, 2019 123.25 123.46 123.14 123.41 47,008
Dec 10, 2019 123.60 123.60 122.93 123.03 101,140
Dec 9, 2019 123.20 123.52 123.20 123.33 46,990
Dec 6, 2019 122.88 123.29 122.50 123.01 65,732
Dec 5, 2019 123.63 123.63 122.90 123.02 33,921
Dec 4, 2019 123.50 123.50 122.87 122.97 49,129
Dec 3, 2019 122.88 123.49 122.46 123.39 77,788
Dec 2, 2019 123.00 123.00 122.23 122.47 208,186
Nov 29, 2019 123.27 123.38 122.96 123.20 53,604
Nov 28, 2019 123.29 123.40 123.11 123.11 20,359
Nov 27, 2019 123.32 123.64 123.00 123.27 69,433
Nov 26, 2019 123.15 123.40 123.10 123.37 58,455
Nov 25, 2019 122.94 123.06 122.45 122.97 30,748
Nov 22, 2019 122.38 122.55 122.02 122.46 22,262
Nov 21, 2019 122.47 122.64 122.23 122.35 67,049
Nov 20, 2019 122.81 122.93 122.43 122.43 58,086
Nov 19, 2019 121.72 122.32 121.72 122.25 47,248
Nov 18, 2019 122.19 122.22 121.66 122.19 94,720
Nov 15, 2019 122.39 122.39 121.65 121.90 73,897
Nov 14, 2019 121.14 121.97 121.14 121.97 115,267
Nov 13, 2019 121.33 121.42 121.09 121.33 74,976
Nov 12, 2019 120.91 121.02 120.75 120.84 103,213
Nov 11, 2019 121.19 121.25 120.89 120.89 27,747
Showing 1 to 50 of 259