Dark

CBU3
ISHRS USD TRSY BOND 1-3YR ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

117.61USD+0.590%(+0.69)1,012

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	117.1300	117.6100	117.1300	117.6100	+0.590%	1,012	0.000%
2024-08-01	116.7300	116.9700	116.7300	116.9200	+0.300%	26,128	+0.590%
2024-07-31	116.5200	116.6100	116.5200	116.5700	+0.086%	999	+0.892%
2024-07-30	116.4600	116.4700	116.4200	116.4700	+0.009%	3,425	+0.979%
2024-07-29	116.4900	116.5000	116.4400	116.4600	+0.034%	276	+0.987%
2024-07-26	116.3400	116.4500	116.3400	116.4200	+0.026%	1,389	+1.022%
2024-07-25	116.3800	116.4200	116.3600	116.3900	+0.009%	27,429	+1.048%
2024-07-24	116.3300	116.3800	116.3300	116.3800	+0.138%	10,442	+1.057%
2024-07-23	116.1700	116.2400	116.1700	116.2200	+0.069%	211	+1.196%
2024-07-22	116.1300	116.1700	116.1300	116.1400	-0.026%	4,922	+1.266%
2024-07-19	116.2400	116.2600	116.1600	116.1700	-0.077%	16	+1.240%
2024-07-18	116.2800	116.2800	116.2300	116.2600	+0.034%	8,313	+1.161%
2024-07-17	116.2000	116.2200	116.1500	116.2200	+0.026%	3,199	+1.196%
2024-07-16	116.2700	116.2700	116.1600	116.1900	-0.009%	887	+1.222%
2024-07-15	116.1900	116.2200	116.1500	116.2000	+0.389%	1,814	+1.213%
2024-07-10	115.8300	115.8400	115.7300	115.7500	+0.052%	629	+1.607%
2024-07-09	115.7000	115.7500	115.7000	115.6900	-0.026%	369	+1.660%
2024-07-08	115.7100	115.7500	115.6900	115.7200	-0.026%	632	+1.633%
2024-07-05	115.6100	115.6100	115.5100	115.7500	+0.190%	3,398	+1.607%
2024-07-04	115.5600	115.5600	115.5100	115.5300	0.000%	79	+1.800%
2024-07-03	115.3500	115.4500	115.3500	115.5300	+0.095%	687	+1.800%
2024-07-02	115.3800	115.4600	115.3300	115.4200	+0.113%	40,844	+1.897%
2024-07-01	115.3600	115.3800	115.2700	115.2900	-0.113%	1,168	+2.012%
2024-06-28	115.6000	115.6000	115.4000	115.4200	+0.035%	1,339	+1.897%
2024-06-27	115.2600	115.4400	115.2600	115.3800	+0.078%	300	+1.933%
2024-06-26	115.3500	115.3500	115.2800	115.2900	-0.043%	392	+2.012%
2024-06-25	115.4100	115.4100	115.3400	115.3400	+0.017%	1,091	+1.968%
2024-06-24	115.3900	115.3900	115.3200	115.3200	+0.009%	4,176	+1.986%
2024-06-21	115.4100	115.5100	115.3100	115.3100	-0.017%	3,736	+1.995%
2024-06-20	115.3500	115.3800	115.3100	115.3300	0.000%	2,227	+1.977%
2024-06-19	115.3000	115.3600	115.3000	115.3300	0.000%	620	+1.977%
2024-06-18	115.2100	115.3300	115.1700	115.3300	+0.069%	58	+1.977%
2024-06-17	115.3900	115.3900	115.2400	115.2500	-0.130%	16,660	+2.048%
2024-06-14	115.3500	115.4000	115.3100	115.4000	+0.078%	846	+1.915%
2024-06-13	115.1500	115.3200	115.1500	115.3100	+0.017%	579	+1.995%
2024-06-12	115.3400	115.3400	115.2900	115.2900	+0.322%	47	+2.012%
2024-06-11	114.8800	114.8800	114.8800	114.9200	+0.061%	18,063	+2.341%
2024-06-10	114.8100	114.8400	114.8100	114.8500	+0.009%	2,283	+2.403%
2024-06-07	115.1300	115.1300	114.8400	114.8400	-0.252%	3,118	+2.412%
2024-06-06	115.0500	115.1000	115.0500	115.1300	+0.052%	355	+2.154%
2024-06-05	114.9900	115.0500	114.9900	115.0700	+0.122%	2,605	+2.207%
2024-06-04	114.7800	114.9600	114.7800	114.9300	+0.078%	793	+2.332%
2024-06-03	114.6500	114.8400	114.6500	114.8400	+0.105%	27,422	+2.412%
2024-05-31	114.5300	114.7100	114.5300	114.7200	+0.096%	4,832	+2.519%
2024-05-30	114.5400	114.5800	114.5400	114.6100	+0.122%	10,024	+2.618%
2024-05-29	114.4200	114.5300	114.4200	114.4700	-0.105%	602	+2.743%
2024-05-28	114.6100	114.6600	114.5700	114.5900	+0.026%	2,119	+2.635%
2024-05-24	114.5600	114.6200	114.5000	114.5600	+0.026%	269	+2.662%
2024-05-23	114.8000	114.8000	114.5100	114.5300	-0.087%	21,015	+2.689%
2024-05-22	114.6400	114.6600	114.6100	114.6300	-0.035%	207	+2.600%
2024-05-21	114.6800	114.6800	114.6800	114.6700	+0.026%	1,769	+2.564%
2024-05-20	114.7500	114.7500	114.6400	114.6400	-0.061%	170	+2.591%
2024-05-17	114.7500	114.7500	114.6800	114.7100	-0.035%	57,707	+2.528%
2024-05-16	114.8600	114.8600	114.7400	114.7500	+0.009%	7,675	+2.492%
2024-05-15	114.6500	114.6600	114.6100	114.7400	+0.166%	2,439	+2.501%
2024-05-14	114.5000	114.5900	114.5000	114.5500	+0.044%	9,971	+2.671%
2024-05-13	114.4700	114.5400	114.4700	114.5000	+0.026%	5,583	+2.716%
2024-05-10	114.5300	114.5500	114.4400	114.4700	-0.044%	77	+2.743%
2024-05-09	114.4500	114.5300	114.4400	114.5200	+0.087%	6,872	+2.698%
2024-05-08	114.4300	114.4700	114.4200	114.4200	-0.026%	3,244	+2.788%
2024-05-07	114.4400	114.5300	114.4400	114.4500	+0.166%	6,912	+2.761%
2024-05-02	114.1300	114.2600	114.1300	114.2600	-98.748%	627	+2.932%
2024-05-01	9,124.0000	9,124.0000	9,124.0000	9,126.5000	+7,907.107%	2,234	-98.711%
2024-04-30	114.0300	114.0500	113.9900	113.9800	-0.044%	5,119	+3.185%
2024-04-29	114.0100	114.0400	114.0000	114.0300	+0.044%	1,696	+3.140%
2024-04-26	113.9800	114.0200	113.9800	113.9800	+0.009%	1,377	+3.185%
2024-04-25	113.9400	113.9400	113.9400	113.9700	-0.053%	443	+3.194%
2024-04-24	114.0600	114.0600	114.0300	114.0300	-0.018%	3,118	+3.140%
2024-04-23	113.9700	114.1000	113.9200	114.0500	+0.061%	7,361	+3.121%
2024-04-22	113.9100	114.0000	113.8900	113.9800	+0.035%	9,844	+3.185%
2024-04-19	114.0000	114.0000	113.8900	113.9400	+0.044%	2,796	+3.221%
2024-04-18	114.0100	114.0500	113.9200	113.8900	-0.026%	5,047	+3.266%
2024-04-17	113.8700	113.9200	113.8700	113.9200	+0.026%	3,483	+3.239%
2024-04-16	113.8800	113.9200	113.8800	113.8900	0.000%	7,512	+3.266%
2024-04-15	113.9100	113.9400	113.8300	113.8900	-0.079%	3,047	+3.266%
2024-04-12	113.8600	114.0300	113.8600	113.9800	+0.167%	11,329	+3.185%
2024-04-11	114.0400	114.0400	113.7800	113.7900	-0.053%	1,941	+3.357%
2024-04-10	114.2600	114.2900	113.8200	113.8500	-0.315%	126,433	+3.303%
2024-04-09	114.1300	114.2200	114.1300	114.2100	+0.079%	5,659	+2.977%
2024-04-08	114.2200	114.2200	114.1200	114.1200	-0.140%	1,516	+3.058%
2024-04-05	114.3700	114.4000	114.2800	114.2800	-0.031%	15,277	+2.914%
2024-04-04	114.3200	114.3500	114.3200	114.3150	+0.136%	2,133	+2.882%
2024-04-03	114.1900	114.2300	114.1100	114.1600	-0.026%	3,962	+3.022%
2024-04-02	114.1500	114.2900	114.1100	114.1900	-0.184%	1,676	+2.995%
2024-03-28	114.3700	114.4100	114.3400	114.4000	-0.017%	32,917	+2.806%
2024-03-27	114.3800	114.4600	114.3500	114.4200	+0.109%	2,513	+2.788%
2024-03-26	114.3400	114.3500	114.3000	114.2950	-0.013%	24,271	+2.900%
2024-03-25	114.3400	114.3500	114.3100	114.3100	-0.057%	126,271	+2.887%
2024-03-22	114.3400	114.3600	114.3200	114.3750	+0.241%	3,049	+2.828%
2024-03-20	114.1200	114.1400	114.0900	114.1000	+0.035%	25,833	+3.076%
2024-03-19	114.0000	114.0800	114.0000	114.0600	+0.088%	3,945	+3.112%
2024-03-18	114.0700	114.0700	113.9900	113.9600	-0.053%	2,001	+3.203%
2024-03-15	114.0400	114.0400	113.9800	114.0200	-0.048%	2,216	+3.149%
2024-03-14	114.0700	114.1000	114.0700	114.0750	-0.105%	1,831	+3.099%
2024-03-13	114.2000	114.2200	114.2000	114.1950	-0.013%	57,834	+2.990%
2024-03-12	114.3300	114.3300	114.3300	114.2100	+27.923%	392	+2.977%
2024-03-11	89.1100	89.2800	89.1100	89.2800	-21.979%	1,871	+31.732%
2024-03-08	114.3900	114.4800	114.3900	114.4300	+0.131%	2,525	+2.779%
2024-03-07	114.2300	114.3000	114.2300	114.2800	+27.516%	4,331	+2.914%
2024-03-06	89.8000	89.8000	89.7800	89.6200	-21.517%	1,102	+31.232%
2024-03-05	114.1500	114.1700	114.1100	114.1900	+0.079%	3,147	+2.995%
2024-03-04	114.1700	114.2000	114.1000	114.1000	-0.053%	4,794	+3.076%
2024-03-01	114.0800	114.1600	114.0200	114.1600	+26.521%	4,579	+3.022%
2024-02-29	90.0500	90.2300	90.0300	90.2300	+0.580%	5,004	+30.345%
2024-02-27	89.7900	89.9000	89.7900	89.7100	-21.214%	387	+31.100%
2024-02-23	113.7800	113.8500	113.7800	113.8650	+26.425%	955	+3.289%
2024-02-22	89.9600	89.9600	89.9600	90.0650	-20.926%	191	+30.583%
2024-02-21	113.9800	113.9800	113.9000	113.9000	-0.114%	4,558	+3.257%
2024-02-20	113.9300	114.0300	113.9200	114.0300	+26.098%	13,239	+3.140%
2024-02-19	90.3900	90.4300	90.3800	90.4300	-20.536%	1,536	+30.056%
2024-02-16	113.9200	113.9500	113.8300	113.8000	+25.586%	111,911	+3.348%
2024-02-15	90.7500	90.7500	90.6000	90.6150	-20.426%	364	+29.791%
2024-02-14	113.8200	113.8900	113.7700	113.8750	+0.035%	2,732	+3.280%
2024-02-13	114.1300	114.1300	113.8900	113.8350	-0.276%	4,423	+3.316%
2024-02-08	114.2400	114.2400	114.1400	114.1500	+26.160%	2,666	+3.031%
2024-02-07	90.4000	90.4000	90.4000	90.4800	-20.725%	1,001	+29.985%
2024-02-06	114.1200	114.1600	114.0800	114.1350	+26.367%	29,345	+3.045%
2024-02-02	89.7500	90.3200	89.7400	90.3200	+0.155%	1,693	+30.215%
2024-02-01	90.5400	90.5400	90.1800	90.1800	-21.237%	1,130	+30.417%
2024-01-31	114.2700	114.4800	114.2600	114.4950	+0.254%	3,863	+2.721%
2024-01-30	114.2700	114.3100	114.2700	114.2050	+26.754%	2,349	+2.981%
2024-01-29	90.1100	90.1100	90.1000	90.1000	-21.013%	46	+30.533%
2024-01-24	114.1300	114.2100	114.0700	114.0700	+26.660%	3,557	+3.103%
2024-01-23	89.8600	90.0600	89.8600	90.0600	-21.083%	190	+30.591%
2024-01-22	114.0600	114.1200	114.0600	114.1200	+0.066%	1,656	+3.058%
2024-01-19	114.1200	114.1300	114.0600	114.0450	+26.576%	5,351	+3.126%
2024-01-17	90.1000	90.1000	90.1000	90.1000	-21.193%	677	+30.533%
2024-01-16	114.3900	114.4000	114.3000	114.3300	-0.114%	982	+2.869%
2024-01-12	114.2300	114.4600	114.1900	114.4600	+27.461%	34,143	+2.752%
2024-01-11	89.6900	89.8000	89.6900	89.8000	-21.218%	1,530	+30.969%
2024-01-10	113.9900	114.0400	113.9900	113.9850	-0.053%	2,585	+3.180%
2024-01-08	113.9000	114.0300	113.8400	114.0450	+0.119%	12,554	+3.126%
2024-01-04	114.0500	114.0500	113.8700	113.9100	-0.048%	4,066	+3.248%
2024-01-02	114.2600	114.2600	113.9400	113.9650	+0.009%	2,352	+3.198%
2023-12-27	113.9400	113.9400	113.9400	113.9550	+26.701%	2,550	+3.207%
2023-12-21	89.9600	89.9600	89.9400	89.9400	+0.268%	1,378	+30.765%
2023-12-20	89.8300	89.9000	89.7000	89.7000	-21.046%	273	+31.115%
2023-12-19	113.6000	113.6800	113.5900	113.6100	+26.585%	4,906	+3.521%
2023-12-18	89.6900	89.7700	89.6900	89.7500	-21.036%	426	+31.042%
2023-12-15	113.6300	113.7100	113.5100	113.6600	+27.593%	8,671	+3.475%
2023-12-14	89.1000	89.1000	89.0800	89.0800	-21.220%	1,862	+32.027%
2023-12-13	112.9900	113.1000	112.9200	113.0750	+0.111%	85,883	+4.011%
2023-12-12	113.3000	113.3000	112.7400	112.9500	+0.053%	5,474	+4.126%
2023-12-08	113.1300	113.1300	112.8900	112.8900	+25.405%	684	+4.181%
2023-12-07	89.9400	89.9400	89.9400	90.0200	-20.386%	1,235	+30.649%
2023-12-06	113.0300	113.0800	113.0300	113.0700	+26.011%	4,369	+4.015%
2023-12-05	89.4300	89.4600	89.4300	89.7300	+0.296%	1,314	+31.071%
2023-12-04	89.5500	89.5500	89.4600	89.4650	-20.855%	1,760	+31.459%
2023-12-01	112.8600	113.0400	112.8100	113.0400	+26.641%	35,519	+4.043%
2023-11-30	89.4200	89.4200	89.2600	89.2600	+0.292%	1,938	+31.761%
2023-11-29	88.8600	89.0400	88.8600	89.0000	+0.293%	12,897	+32.146%
2023-11-28	89.0600	89.1300	88.7400	88.7400	-21.046%	4,254	+32.533%
2023-11-27	112.3500	112.3500	112.3000	112.3950	+0.080%	13,981	+4.640%
2023-11-24	112.3500	112.3500	112.3400	112.3050	-0.013%	5,366	+4.724%
2023-11-22	112.4200	112.4800	112.3400	112.3200	+25.217%	1,460	+4.710%
2023-11-21	89.5400	89.5400	89.5400	89.7000	-0.178%	504	+31.115%
2023-11-20	89.8600	89.8600	89.8600	89.8600	-0.586%	2,180	+30.881%
2023-11-17	90.4600	90.4700	90.4200	90.3900	-19.550%	11,808	+30.114%
2023-11-16	110.0000	112.4000	110.0000	112.3550	+0.138%	30,563	+4.677%
2023-11-15	112.3200	112.3200	112.2000	112.2000	-0.076%	1,674	+4.822%
2023-11-14	111.9400	112.3400	111.9400	112.2850	+0.353%	1,006	+4.742%
2023-11-13	111.8500	111.8500	111.8500	111.8900	+21.997%	3,163	+5.112%
2023-11-10	91.6000	91.6000	91.6000	91.7150	-18.137%	393	+28.234%
2023-11-09	112.0900	112.1300	112.0800	112.0350	-0.040%	2,389	+4.976%
2023-11-08	112.0200	112.1000	112.0200	112.0800	+0.027%	2,776	+4.934%
2023-11-07	112.0500	112.0500	112.0200	112.0500	+0.004%	2,271	+4.962%
2023-11-06	112.1000	112.1000	112.0500	112.0450	-0.089%	10,310	+4.967%
2023-11-03	111.8800	112.1100	111.8800	112.1450	+22.076%	8,890	+4.873%
2023-11-02	91.8600	91.8600	91.8600	91.8650	-0.315%	2,285	+28.025%
2023-11-01	92.0000	92.2600	92.0000	92.1550	-17.428%	33	+27.622%
2023-10-31	111.7200	111.7200	111.6300	111.6050	-0.031%	3,313	+5.381%
2023-10-30	111.6500	111.6700	111.6300	111.6400	+21.500%	1,237	+5.348%
2023-10-27	91.8100	91.8100	91.8100	91.8850	-17.555%	1,063	+27.997%
2023-10-25	111.5000	111.5000	111.4400	111.4500	-0.013%	6,129	+5.527%
2023-10-24	111.5100	111.5100	111.4600	111.4650	+22.187%	4,350	+5.513%
2023-10-23	91.5400	91.5800	91.5100	91.2250	-17.941%	19,135	+28.923%
2023-10-19	111.1500	111.1700	111.1200	111.1700	+0.031%	6,941	+5.793%
2023-10-18	111.2300	111.2300	111.1700	111.1350	-0.072%	536	+5.826%
2023-10-17	111.4100	111.4100	111.2100	111.2150	-0.180%	7,020	+5.750%
2023-10-16	111.4600	111.4600	111.4200	111.4150	-0.058%	3,862	+5.560%
2023-10-13	111.5100	111.5100	111.4800	111.4800	+22.559%	2,513	+5.499%
2023-10-10	90.9900	90.9900	90.9900	90.9600	+0.066%	1,302	+29.299%
2023-10-06	91.3100	91.3200	91.3100	90.9000	-0.753%	238	+29.384%
2023-10-05	91.6100	91.6100	91.6000	91.5900	-17.653%	480	+28.409%
2023-10-04	111.0400	111.1400	110.9900	111.2250	+20.811%	467	+5.741%
2023-10-03	91.9000	91.9400	91.9000	92.0650	+0.590%	2,481	+27.747%
2023-10-02	91.0100	91.5800	91.0100	91.5250	+0.411%	969	+28.500%
2023-09-29	90.9100	91.1500	90.9100	91.1500	-17.964%	1,401	+29.029%
2023-09-28	111.0700	111.0700	111.0700	111.1100	+0.005%	3,426	+5.850%
2023-09-27	111.1800	111.1800	111.1000	111.1050	+21.639%	2,891	+5.855%
2023-09-26	91.1900	91.1900	91.1900	91.3400	+0.739%	5,174	+28.761%
2023-09-22	90.4800	90.4800	90.4800	90.6700	+0.376%	3,487	+29.712%
2023-09-21	90.5300	90.5300	90.3300	90.3300	-18.739%	1,388	+30.200%
2023-09-20	111.1300	111.1300	111.1300	111.1600	+23.973%	1,272	+5.802%
2023-09-19	89.6100	89.6100	89.6100	89.6650	+0.006%	2,784	+31.166%
2023-09-18	89.8000	89.8000	89.7400	89.6600	+0.045%	1,052	+31.173%
2023-09-15	89.6800	89.6800	89.6800	89.6200	-19.435%	1,165	+31.232%
2023-09-14	111.2700	111.3000	111.2700	111.2400	+25.031%	1,214	+5.726%
2023-09-13	89.0100	89.0100	89.0100	88.9700	-0.107%	373	+32.191%
2023-09-12	88.9500	89.1400	88.9500	89.0650	-19.870%	1,226	+32.050%
2023-09-11	111.1800	111.1900	111.1300	111.1500	+24.643%	1,111	+5.812%
2023-09-08	89.1100	89.1100	89.1100	89.1750	-19.760%	151	+31.887%
2023-09-07	111.1000	111.1100	111.0500	111.1350	+25.145%	1,324	+5.826%
2023-09-06	88.8000	88.8000	88.8000	88.8050	+0.356%	28	+32.436%
2023-09-05	88.5400	88.5400	88.5400	88.4900	-20.444%	296	+32.908%
2023-09-04	111.2400	111.2500	111.2100	111.2300	+25.954%	1,688	+5.736%
2023-09-01	88.2800	88.3100	88.2800	88.3100	+0.535%	206	+33.179%
2023-08-31	87.5400	87.8400	87.5400	87.8400	-21.046%	1,192	+33.891%
2023-08-30	111.1200	111.2900	111.1200	111.2550	+26.254%	589	+5.712%
2023-08-29	88.0100	88.0100	87.9800	88.1200	-20.530%	2,050	+33.466%
2023-08-25	110.9600	110.9600	110.8700	110.8850	-0.126%	1,792	+6.065%
2023-08-23	110.9200	111.0300	110.9200	111.0250	+0.162%	271	+5.931%
2023-08-22	110.8800	110.8800	110.8500	110.8450	-0.050%	1,193	+6.103%
2023-08-17	110.9200	110.9200	110.9000	110.9000	-0.032%	2,881	+6.050%
2023-08-15	110.9600	110.9600	110.9000	110.9350	+0.041%	207	+6.017%
2023-08-14	111.0000	111.0000	110.9100	110.8900	+26.898%	18,386	+6.060%
2023-08-11	87.5000	87.5000	87.5000	87.3850	+0.052%	3,038	+34.588%
2023-08-10	87.2000	87.2000	87.2000	87.3400	-21.443%	21	+34.658%
2023-08-09	111.1600	111.1900	111.1400	111.1800	+0.049%	4,636	+5.783%
2023-08-08	111.2100	111.2200	111.1800	111.1250	+0.009%	1,764	+5.836%
2023-08-07	111.0100	111.0900	110.9700	111.1150	+27.821%	5,049	+5.845%
2023-08-04	87.0000	87.0000	87.0000	86.9300	-21.596%	732	+35.293%
2023-08-03	110.8200	110.8200	110.7800	110.8750	+0.122%	12,577	+6.074%
2023-08-02	110.8700	110.9300	110.7800	110.7400	-0.050%	1,901	+6.204%
2023-08-01	110.8700	110.8700	110.8100	110.7950	+28.607%	2,219	+6.151%
2023-07-31	86.1500	86.1500	86.1500	86.1500	-22.272%	4,258	+36.518%
2023-07-28	110.7800	110.8000	110.7500	110.8350	+0.095%	9,409	+6.113%
2023-07-27	110.9100	110.9100	110.7500	110.7300	+29.290%	1,725	+6.213%
2023-07-26	85.7900	85.7900	85.7900	85.6450	-22.654%	1,966	+37.323%
2023-07-25	110.7300	110.7500	110.6800	110.7300	-0.117%	2,079	+6.213%
2023-07-24	110.9100	110.9100	110.8800	110.8600	0.000%	957	+6.089%
2023-07-21	110.8700	110.9000	110.8700	110.8600	+0.032%	73,647	+6.089%
2023-07-20	110.8700	110.8700	110.7800	110.8250	-0.144%	18,614	+6.122%
2023-07-19	111.0800	111.0800	111.0300	110.9850	+30.855%	486	+5.969%
2023-07-17	84.8100	84.8400	84.8100	84.8150	-23.590%	1,221	+38.667%
2023-07-14	111.0600	111.0600	111.0000	111.0000	+30.858%	1,175	+5.955%
2023-07-13	84.8500	84.8500	84.7400	84.8250	-23.505%	1,250	+38.650%
2023-07-12	110.6500	110.8800	110.6200	110.8900	+29.310%	25,112	+6.060%
2023-07-11	85.6900	85.6900	85.6900	85.7550	-22.429%	4,468	+37.147%
2023-07-10	110.4700	110.5100	110.3900	110.5500	+0.086%	1,665	+6.386%
2023-07-07	110.3100	110.5300	110.3000	110.4550	+0.272%	7,620	+6.478%
2023-07-06	110.1300	110.2600	110.1300	110.1550	+26.863%	5,804	+6.768%
2023-07-05	86.8900	86.8900	86.8300	86.8300	+0.040%	1,434	+35.449%
2023-07-04	86.8400	86.8400	86.7600	86.7950	-0.299%	1,255	+35.503%
2023-07-03	87.0400	87.1700	87.0200	87.0550	-21.192%	1,925	+35.099%
2023-06-30	110.4700	110.4900	110.4500	110.4650	+26.109%	15,024	+6.468%
2023-06-29	87.4800	87.4800	87.4800	87.5950	+0.023%	13	+34.266%
2023-06-28	87.3800	87.5600	87.3800	87.5750	-20.843%	18,716	+34.296%
2023-06-27	110.7400	110.8000	110.7300	110.6350	-0.104%	10,300	+6.305%
2023-06-26	110.6300	110.7900	110.6300	110.7500	+27.138%	3,390	+6.194%
2023-06-23	87.1300	87.1300	87.1200	87.1100	+0.265%	302	+35.013%
2023-06-22	86.9000	86.9000	86.8400	86.8800	-0.075%	1,606	+35.371%
2023-06-21	87.0600	87.0600	86.8500	86.9450	-21.509%	1,295	+35.269%
2023-06-20	110.7200	110.7800	110.7200	110.7700	+0.158%	6,805	+6.175%
2023-06-19	110.7400	110.7400	110.6400	110.5950	-0.068%	383	+6.343%
2023-06-16	110.6500	110.7400	110.6200	110.6700	+27.507%	4,364	+6.271%
2023-06-15	87.4700	87.4700	86.9300	86.7950	-21.669%	242	+35.503%
2023-06-14	110.7300	110.8900	110.7000	110.8050	+0.027%	33,448	+6.141%
2023-06-13	110.8700	111.0500	110.7900	110.7750	+25.007%	4,595	+6.170%
2023-06-12	88.0000	88.0000	87.9700	88.6150	-20.037%	1,692	+32.720%
2023-06-09	110.9000	110.9500	110.8300	110.8200	-0.140%	2,773	+6.127%
2023-06-08	110.8100	111.0100	110.8100	110.9750	+0.176%	8,899	+5.979%
2023-06-07	110.8800	110.9000	110.7600	110.7800	+23.991%	4,757	+6.165%
2023-06-06	89.4800	89.4800	89.4800	89.3450	-19.469%	200	+31.636%
2023-06-05	110.8000	110.9600	110.8000	110.9450	-0.032%	14,225	+6.007%
2023-06-02	111.1200	111.2400	111.0200	110.9800	-0.171%	51,279	+5.974%
2023-06-01	111.0300	111.1700	111.0000	111.1700	+0.149%	9,341	+5.793%
2023-05-31	111.0300	111.0900	110.9300	111.0050	+0.144%	7,878	+5.950%
2023-05-30	110.8100	110.8600	110.7500	110.8450	+23.532%	8,012	+6.103%
2023-05-26	89.8000	89.8000	89.5300	89.7300	-19.089%	15,977	+31.071%
2023-05-25	111.0000	111.0000	110.9400	110.9000	+24.015%	4,291	+6.050%
2023-05-23	89.6300	89.6300	89.4500	89.4250	-19.549%	8,508	+31.518%
2023-05-22	111.3000	111.3000	111.1700	111.1550	-0.139%	38,765	+5.807%
2023-05-19	111.1400	111.1500	111.1400	111.3100	-0.027%	1,564	+5.660%
2023-05-18	111.4600	111.4800	111.4600	111.3400	-0.108%	5,379	+5.631%
2023-05-17	111.5700	111.6000	111.4800	111.4600	-0.085%	2,628	+5.518%
2023-05-16	111.6400	111.6400	111.6100	111.5550	+24.985%	586	+5.428%
2023-05-15	89.2800	89.2800	89.2600	89.2550	-0.441%	3,650	+31.769%
2023-05-12	89.3300	89.6300	89.3200	89.6500	-19.934%	35,426	+31.188%
2023-05-11	111.8500	112.1300	111.8500	111.9700	+26.598%	10,466	+5.037%
2023-05-09	88.6000	88.6000	88.5100	88.4450	+0.011%	954	+32.975%
2023-05-05	88.8200	88.8200	88.7900	88.4350	-0.835%	4,208	+32.990%
2023-05-04	89.0400	89.0600	88.9300	89.1800	-20.125%	20,086	+31.879%
2023-05-03	111.6500	111.6600	111.6200	111.6500	+24.616%	2,729	+5.338%
2023-05-02	89.2000	89.4600	89.2000	89.5950	-19.599%	1,104	+31.268%
2023-04-28	111.4200	111.4700	111.4100	111.4350	+0.018%	8,836	+5.541%
2023-04-27	111.5300	111.5900	111.4400	111.4150	+24.570%	2,268	+5.560%
2023-04-26	89.5000	89.5000	89.5000	89.4400	+0.084%	388	+31.496%
2023-04-24	89.5800	89.6100	89.3300	89.3650	-0.223%	4,537	+31.606%
2023-04-21	89.8000	89.8000	89.8000	89.5650	-19.289%	2,752	+31.312%
2023-04-19	110.9800	111.0000	110.9400	110.9700	-0.113%	28,143	+5.984%
2023-04-18	111.0600	111.1500	111.0500	111.0950	+23.672%	16,934	+5.864%
2023-04-17	89.5300	89.5400	89.5200	89.8300	+0.363%	591	+30.925%
2023-04-14	89.1400	89.4400	89.1300	89.5050	+0.511%	2,148	+31.400%
2023-04-13	89.1700	89.1700	89.1700	89.0500	-20.048%	110	+32.072%
2023-04-12	111.3100	111.3800	111.2200	111.3800	+24.426%	26,406	+5.593%
2023-04-11	89.5300	89.6300	89.5000	89.5150	-0.434%	2,920	+31.386%
2023-04-06	89.8000	89.9000	89.7800	89.9050	-19.674%	1,590	+30.816%
2023-04-05	111.5400	111.8800	111.5400	111.9250	+25.350%	28,419	+5.079%
2023-04-04	89.1000	89.1500	89.0400	89.2900	-19.768%	5,345	+31.717%
2023-04-03	111.0700	111.3300	111.0700	111.2900	+0.234%	1,635	+5.679%
2023-03-31	110.9900	111.0900	110.9700	111.0300	+0.050%	9,886	+5.926%
2023-03-30	111.0900	111.1500	110.9800	110.9750	-0.099%	1,506	+5.979%
2023-03-29	111.0000	111.1100	111.0000	111.0850	+23.407%	1,542	+5.874%
2023-03-28	90.3800	90.4200	90.2900	90.0150	-19.139%	3,304	+30.656%
2023-03-27	111.3100	111.3300	111.2800	111.3200	-0.318%	12,404	+5.650%
2023-03-24	111.6400	112.0000	111.6400	111.6750	+23.493%	683	+5.315%
2023-03-23	90.3900	90.5500	90.3600	90.4300	-0.155%	13,752	+30.056%
2023-03-22	90.5100	90.5500	90.4700	90.5700	-0.352%	6,670	+29.855%
2023-03-21	90.7900	90.8100	90.7900	90.8900	-18.305%	369	+29.398%
2023-03-20	111.3300	111.3300	111.2900	111.2550	+21.783%	13,908	+5.712%
2023-03-17	91.4300	91.4300	91.4300	91.3550	-0.180%	511	+28.740%
2023-03-16	92.1900	92.1900	92.1200	91.5200	-17.868%	6,306	+28.507%
2023-03-15	110.3700	111.4000	110.1900	111.4300	+1.043%	59,841	+5.546%
2023-03-14	110.7200	110.7200	110.2800	110.2800	+21.060%	1,204	+6.647%
2023-03-13	90.9900	91.5800	90.9900	91.0950	+0.198%	20,495	+29.107%
2023-03-10	91.2500	91.3600	90.7800	90.9150	-0.721%	2,622	+29.363%
2023-03-09	91.6300	91.7200	91.6300	91.5750	-0.484%	96	+28.430%
2023-03-08	92.1200	92.3400	92.0100	92.0200	-0.016%	54,620	+27.809%
2023-03-07	90.8600	91.8900	90.8600	92.0350	-15.746%	69,192	+27.788%
2023-03-06	109.3400	109.3500	109.3300	109.2350	+0.050%	1,739	+7.667%
2023-03-03	109.2900	109.2900	109.2100	109.1800	+0.046%	16,095	+7.721%
2023-03-02	109.2100	109.2100	109.1300	109.1300	+20.101%	2,870	+7.771%
2023-03-01	90.6100	91.0200	90.6100	90.8650	-16.923%	40,143	+29.434%
2023-02-28	109.3400	109.3700	109.3400	109.3750	+0.027%	5,048	+7.529%
2023-02-27	109.3100	109.3800	109.2600	109.3450	+0.032%	55,289	+7.559%
2023-02-24	109.5100	109.5100	109.3300	109.3100	+20.002%	39,928	+7.593%
2023-02-23	90.8100	90.9500	90.8100	91.0900	+0.336%	3,194	+29.114%
2023-02-22	90.4200	90.4200	90.4200	90.7850	-17.072%	3,208	+29.548%
2023-02-21	109.5500	109.5500	109.4600	109.4750	-0.082%	49,392	+7.431%
2023-02-17	109.4500	109.5100	109.4400	109.5650	+20.124%	59,603	+7.343%
2023-02-16	90.8700	90.8700	90.8700	91.2100	-16.703%	2,028	+28.944%
2023-02-15	109.5800	109.5800	109.5000	109.5000	+21.505%	5,240	+7.406%
2023-02-14	89.8000	89.9000	89.8000	90.1200	-17.845%	6,330	+30.504%
2023-02-13	109.7300	109.7300	109.6800	109.6950	-0.050%	14,648	+7.215%
2023-02-10	109.8300	109.8300	109.7300	109.7500	-0.068%	3,466	+7.162%
2023-02-09	107.6900	109.8700	107.6900	109.8250	+0.018%	23,143	+7.089%
2023-02-08	109.9200	109.9200	109.8100	109.8050	+20.071%	4,060	+7.108%
2023-02-07	91.6500	91.8100	91.6500	91.4500	+0.082%	1,817	+28.606%
2023-02-06	91.3100	91.4500	91.1300	91.3750	+0.351%	11,093	+28.711%
2023-02-03	90.9000	90.9600	90.9000	91.0550	-17.612%	1,630	+29.164%
2023-02-02	110.4400	110.4900	110.4400	110.5200	+0.281%	4,420	+6.415%
2023-02-01	110.2400	110.2400	110.2000	110.2100	+23.236%	7,006	+6.714%
2023-01-31	89.5200	89.5200	89.4200	89.4300	+0.557%	2,110	+31.511%
2023-01-30	88.8000	88.8000	88.8000	88.9350	+0.006%	161	+32.243%
2023-01-27	89.0300	89.1200	88.9600	88.9300	-19.261%	5,998	+32.250%
2023-01-26	110.2400	110.2400	110.2200	110.1450	+23.474%	5,091	+6.777%
2023-01-25	89.0800	89.1400	89.0800	89.2050	-0.140%	2,110	+31.842%
2023-01-24	89.0500	89.5000	89.0500	89.3300	+0.365%	5,106	+31.658%
2023-01-23	88.8100	88.8100	88.8100	89.0050	+0.028%	176	+32.139%
2023-01-20	89.2500	89.2500	89.2500	88.9800	-19.325%	3,049	+32.176%
2023-01-18	110.1800	110.3400	110.1800	110.2950	+0.173%	17,526	+6.632%
2023-01-17	110.0000	110.1600	110.0000	110.1050	-0.041%	4,023	+6.816%
2023-01-13	110.2000	110.2000	110.1300	110.1500	+0.009%	28,916	+6.773%
2023-01-12	110.0800	110.1700	110.0800	110.1400	+21.520%	7,153	+6.782%
2023-01-11	90.6700	90.6700	90.6200	90.6350	+0.371%	1,284	+29.762%
2023-01-10	90.2900	90.2900	90.2900	90.3000	-17.909%	333	+30.244%
2023-01-09	109.7900	109.9300	109.7900	110.0000	+20.667%	1,291	+6.918%
2023-01-06	91.2300	91.2300	91.2300	91.1600	-16.699%	1,671	+29.015%
2023-01-05	109.5400	109.5900	109.3800	109.4350	-0.132%	516	+7.470%
2023-01-04	109.6700	109.6700	109.5800	109.5800	+19.996%	3,894	+7.328%
2023-01-03	91.3200	91.3900	90.9800	91.3200	-16.614%	122	+28.789%
2022-12-30	109.4700	109.5400	109.4700	109.5150	+0.037%	1,832	+7.392%
2022-12-29	109.5000	109.5600	109.5000	109.4750	+20.309%	20,324	+7.431%
2022-12-28	90.9200	90.9200	90.9100	90.9950	-17.025%	1,027	+29.249%
2022-12-23	109.7100	109.7100	109.5900	109.6650	-0.027%	9,522	+7.245%
2022-12-22	109.7200	109.8000	109.6800	109.6950	+0.014%	19,709	+7.215%
2022-12-21	109.6500	109.6500	109.6300	109.6800	+21.772%	5,706	+7.230%
2022-12-19	89.8600	89.8600	89.8600	90.0700	-17.827%	4,409	+30.576%
2022-12-15	109.6200	109.7300	109.6100	109.6100	-0.050%	13,153	+7.299%

.dark-mode .WhdDZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhdDZG{ color: #333333; background-color: white; border: 2px solid #333333; }CBU3ISHRS USD TRSY BOND 1-3YR ETF USD (ACC)stock LSE

CBU3
ISHRS USD TRSY BOND 1-3YR ETF USD (ACC)
stock LSE