Dark

CE31
ISHRS EUR GOVT BOND 1-3YR ETF EUR (ACC)
stock LSE

Inactive

Jul 19, 2024

9342.50GBX+0.016%(+1.50)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	9,348.0000	9,348.0000	9,348.0000	9,342.5000	+0.016%	106	0.000%
2024-07-02	9,341.0000	9,341.0000	9,341.0000	9,341.0000	+0.064%	1	+0.016%
2024-06-26	9,321.0000	9,321.0000	9,321.0000	9,335.0000	+0.225%	2	+0.080%
2024-06-17	9,317.0000	9,317.0000	9,317.0000	9,314.0000	+0.156%	11	+0.306%
2024-06-14	9,291.0000	9,291.0000	9,291.0000	9,299.5000	-0.752%	117	+0.462%
2024-06-06	9,364.0000	9,364.0000	9,364.0000	9,370.0000	+0.016%	954	-0.293%
2024-06-04	9,366.0000	9,370.0000	9,366.0000	9,368.5000	+0.187%	956	-0.278%
2024-05-30	9,346.0000	9,357.0000	9,346.0000	9,351.0000	+0.134%	16,329	-0.091%
2024-05-29	9,341.0000	9,341.0000	9,341.0000	9,338.5000	-0.112%	2	+0.043%
2024-05-23	9,347.0000	9,347.0000	9,345.0000	9,349.0000	-0.932%	6,057	-0.070%
2024-05-16	9,440.0000	9,443.0000	9,440.0000	9,437.0000	-0.106%	6,614	-1.001%
2024-05-15	9,433.0000	9,447.0000	9,433.0000	9,447.0000	-0.169%	4	-1.106%
2024-05-09	9,456.0000	9,464.0000	9,456.0000	9,463.0000	+0.740%	148	-1.273%
2024-05-02	9,384.0000	9,384.0000	9,384.0000	9,393.5000	+8,455.879%	1	-0.543%
2024-03-22	109.7700	109.8100	109.7200	109.7900	+17.322%	6,950	+8,409.427%
2024-03-20	93.6500	93.6500	93.6000	93.5800	-14.586%	440	+9,883.437%
2024-03-18	109.5400	109.6000	109.5000	109.5600	-0.046%	12,318	+8,427.291%
2024-03-14	109.7300	109.7500	109.6100	109.6100	-0.068%	68,760	+8,423.401%
2024-03-13	109.7200	109.7200	109.6600	109.6850	-0.014%	7,102	+8,417.573%
2024-03-12	109.7600	109.7600	109.6500	109.7000	-0.032%	4,683	+8,416.408%
2024-03-11	109.8400	109.8400	109.7700	109.7350	-0.055%	2,329	+8,413.692%
2024-03-08	109.7200	109.8300	109.7200	109.7950	+0.119%	4,869	+8,409.040%
2024-03-07	109.6400	109.7800	109.5700	109.6650	+0.096%	8,757	+8,419.126%
2024-03-06	109.5400	109.5800	109.4800	109.5600	+0.114%	5,961	+8,427.291%
2024-03-04	109.4500	109.4500	109.3800	109.4350	-0.005%	4,812	+8,437.031%
2024-02-29	109.3900	109.4600	109.2700	109.4400	+17.023%	17,007	+8,436.641%
2024-02-27	93.6600	93.6600	93.6600	93.5200	-0.069%	40	+9,889.842%
2024-02-26	93.6200	93.6200	93.6200	93.5850	+0.107%	1	+9,882.903%
2024-02-23	93.3700	93.3700	93.3700	93.4850	-0.171%	134	+9,893.582%
2024-02-19	93.5900	93.6000	93.5900	93.6450	-14.425%	1,402	+9,876.507%
2024-02-16	109.5100	109.5300	109.4400	109.4300	-0.073%	1,213	+8,437.421%
2024-02-15	109.5700	109.5900	109.5400	109.5100	+0.018%	2,908	+8,431.184%
2024-02-14	109.5100	109.5100	109.4400	109.4900	+17.636%	12,567	+8,432.743%
2024-02-13	93.2500	93.2500	93.2400	93.0750	-0.391%	1,050	+9,937.604%
2024-02-12	93.4300	93.4400	93.4300	93.4400	+0.011%	76	+9,898.395%
2024-02-09	93.4200	93.4300	93.4200	93.4300	-14.773%	12	+9,899.465%
2024-02-07	109.6400	109.6700	109.6400	109.6250	+0.009%	1,405	+8,422.235%
2024-02-05	109.6400	109.6800	109.6400	109.6150	+16.761%	3,185	+8,423.012%
2024-02-01	93.9800	93.9800	93.8800	93.8800	-14.441%	200	+9,851.534%
2024-01-25	109.5500	109.7500	109.4800	109.7250	+0.151%	9,592	+8,414.468%
2024-01-22	109.5600	109.5900	109.5400	109.5600	+0.064%	984	+8,427.291%
2024-01-19	109.5600	109.6000	109.4300	109.4900	-0.027%	2,496	+8,432.743%
2024-01-18	109.6000	109.6000	109.4600	109.5200	+0.041%	8,206	+8,430.405%
2024-01-17	109.6100	109.6400	109.4500	109.4750	-0.182%	4,101	+8,433.912%
2024-01-16	109.7100	109.7700	109.6300	109.6750	0.000%	4,807	+8,418.350%
2024-01-15	109.7300	109.7400	109.6900	109.6750	-0.109%	340	+8,418.350%
2024-01-12	109.6500	109.7700	109.6500	109.7950	+0.224%	3,039	+8,409.040%
2024-01-11	109.5800	109.6300	109.4400	109.5500	+16.159%	13,925	+8,428.069%
2024-01-10	94.2300	94.3100	94.2300	94.3100	-13.911%	40	+9,806.161%
2024-01-09	109.5500	109.6100	109.5300	109.5500	-0.091%	12,953	+8,428.069%
2024-01-08	109.6100	109.6400	109.4800	109.6500	+0.046%	8,636	+8,420.292%
2024-01-05	109.6000	109.6500	109.6000	109.6000	-0.073%	37,379	+8,424.179%
2024-01-04	109.8600	109.8600	109.6700	109.6800	-0.123%	1,419	+8,417.961%
2024-01-02	110.1200	110.1200	109.7900	109.8150	-0.073%	2,932	+8,407.490%
2023-12-29	110.0100	110.0100	109.8700	109.8950	+14.929%	4,227	+8,401.297%
2023-12-28	95.6200	95.6400	95.6000	95.6200	-13.002%	1,002	+9,670.446%
2023-12-27	109.9400	109.9800	109.9300	109.9100	+0.068%	1,122	+8,400.136%
2023-12-22	109.7800	109.8000	109.7800	109.8350	+0.027%	59,225	+8,405.941%
2023-12-21	109.7500	109.9000	109.7500	109.8050	+0.082%	1,519	+8,408.265%
2023-12-20	109.7200	109.7500	109.7100	109.7150	+0.087%	4,250	+8,415.244%
2023-12-19	109.5400	109.6300	109.5400	109.6200	+0.082%	10,469	+8,422.624%
2023-12-18	109.6100	109.6200	109.5000	109.5300	+0.270%	9,804	+8,429.627%
2023-12-13	109.1900	109.2500	109.1200	109.2350	+0.110%	105,172	+8,452.662%
2023-12-11	109.1200	109.1500	109.1000	109.1150	+0.005%	5,628	+8,462.068%
2023-12-08	109.2100	109.2500	109.1600	109.1100	-0.137%	741	+8,462.460%
2023-12-06	109.3000	109.3100	109.1900	109.2600	+0.115%	22,858	+8,450.705%
2023-12-01	108.9500	109.1500	108.8800	109.1350	+0.303%	10,980	+8,460.498%
2023-11-30	108.8900	108.8900	108.7700	108.8050	-0.005%	1,703	+8,486.462%
2023-11-29	108.7300	108.8100	108.7000	108.8100	+0.156%	11,220	+8,486.067%
2023-11-28	108.5400	108.6000	108.5100	108.6400	+0.115%	6,596	+8,499.503%
2023-11-27	108.4600	108.5300	108.4500	108.5150	+0.148%	4,155	+8,509.409%
2023-11-23	108.3900	108.3900	108.3800	108.3550	-0.042%	4,948	+8,522.122%
2023-11-20	108.4100	108.4200	108.3700	108.4000	-0.046%	22,311	+8,518.542%
2023-11-17	108.5100	108.5700	108.4500	108.4500	+14.387%	8,844	+8,514.569%
2023-11-16	94.8100	94.8100	94.8100	94.8100	-12.480%	50	+9,753.918%
2023-11-14	108.0800	108.3300	108.0800	108.3300	+0.222%	20,213	+8,524.112%
2023-11-13	108.1300	108.1400	108.0500	108.0900	-0.074%	18,537	+8,543.260%
2023-11-09	108.1700	108.2000	108.1300	108.1700	-0.005%	20,592	+8,536.868%
2023-11-08	108.1900	108.2100	108.1500	108.1750	+0.018%	38,718	+8,536.469%
2023-11-07	108.0900	108.1700	108.0900	108.1550	+0.056%	2,076	+8,538.066%
2023-11-06	108.1800	108.1800	108.0700	108.0950	-0.023%	14,072	+8,542.860%
2023-11-02	108.1800	108.2500	108.1300	108.1200	+0.139%	1,745	+8,540.862%
2023-10-31	107.9100	108.1000	107.9100	107.9700	+14.490%	3,116	+8,552.867%
2023-10-30	94.1600	94.1600	94.1600	94.3050	-12.559%	974	+9,806.686%
2023-10-27	107.8200	107.8600	107.8200	107.8500	+0.214%	3,214	+8,562.494%
2023-10-25	107.7200	107.7200	107.6300	107.6200	-0.051%	3,281	+8,581.007%
2023-10-24	107.7500	107.7600	107.7000	107.6750	+14.927%	1,549	+8,576.573%
2023-10-23	93.7700	93.7700	93.7700	93.6900	-12.806%	2,019	+9,871.715%
2023-10-19	107.3800	107.4500	107.3500	107.4500	+15.457%	6,720	+8,594.742%
2023-10-16	93.1600	93.1600	93.1600	93.0650	-13.480%	2	+9,938.683%
2023-10-12	107.6400	107.6900	107.5700	107.5650	-0.093%	8,510	+8,585.446%
2023-10-11	107.6600	107.7300	107.6600	107.6650	+15.657%	974	+8,577.379%
2023-10-10	93.0900	93.0900	92.9700	93.0900	+0.118%	70	+9,935.987%
2023-10-06	92.9800	92.9800	92.9800	92.9800	-13.430%	977	+9,947.860%
2023-10-04	107.3600	107.3900	107.3100	107.4050	+15.384%	9,823	+8,598.385%
2023-10-03	93.1200	93.1200	93.1200	93.0850	-13.183%	978	+9,936.526%
2023-09-28	107.3300	107.3300	107.2200	107.2200	-0.107%	49,862	+8,613.393%
2023-09-26	107.4000	107.4000	107.3600	107.3350	-0.042%	2,726	+8,604.057%
2023-09-25	107.3300	107.3800	107.2800	107.3800	+0.051%	5,018	+8,600.410%
2023-09-21	107.3100	107.3700	107.0200	107.3250	-0.023%	5,601	+8,604.868%
2023-09-20	107.3200	107.3700	107.2800	107.3500	+16.173%	7,343	+8,602.841%
2023-09-15	92.2900	92.2900	92.2900	92.4050	+0.125%	90	+10,010.384%
2023-09-13	92.4700	92.4800	92.4700	92.2900	+0.043%	978	+10,022.982%
2023-09-07	92.2700	92.2800	92.2700	92.2500	+0.212%	978	+10,027.371%
2023-09-06	91.8400	91.8400	91.8400	92.0550	-14.391%	230	+10,048.824%
2023-09-05	107.5400	107.5700	107.5000	107.5300	-0.009%	72,472	+8,588.273%
2023-09-04	107.5900	107.5900	107.5100	107.5400	-0.102%	362	+8,587.465%
2023-08-31	107.6100	107.6800	107.5100	107.6500	+0.107%	1,049	+8,578.588%
2023-08-29	107.5900	107.5900	107.4600	107.5350	+0.033%	6,813	+8,587.869%
2023-08-25	107.6100	107.6100	107.5000	107.5000	+16.537%	392	+8,590.698%
2023-08-24	91.9200	91.9200	91.9200	92.2450	-14.031%	107	+10,027.920%
2023-08-21	107.4400	107.4400	107.2800	107.3000	-0.093%	1,213	+8,606.897%
2023-08-18	107.4100	107.4100	107.3900	107.4000	+0.089%	4,270	+8,598.790%
2023-08-16	107.3100	107.3300	107.2700	107.3050	+0.061%	897	+8,606.491%
2023-08-15	107.2600	107.2600	107.2400	107.2400	-0.065%	413	+8,611.768%
2023-08-14	107.3800	107.4000	107.2900	107.3100	-0.112%	2,660	+8,606.085%
2023-08-10	107.4900	107.4900	107.4300	107.4300	-0.019%	44,733	+8,596.360%
2023-08-09	107.5100	107.5100	107.4600	107.4500	-0.033%	13,903	+8,594.742%
2023-08-08	107.4800	107.5300	107.4800	107.4850	+0.158%	20,828	+8,591.910%
2023-08-02	107.3600	107.3600	107.3400	107.3150	+0.061%	15,711	+8,605.680%
2023-08-01	107.2600	107.3100	107.2400	107.2500	-0.014%	12,657	+8,610.956%
2023-07-31	107.2400	107.2900	107.2200	107.2650	+0.005%	2,005	+8,609.738%
2023-07-28	107.2700	107.3200	107.2700	107.2600	+17.077%	4,192	+8,610.144%
2023-07-27	91.9400	91.9600	91.9400	91.6150	-14.542%	1,227	+10,097.566%
2023-07-24	107.1900	107.2600	107.1900	107.2050	+15.660%	3,482	+8,614.612%
2023-07-21	92.7600	92.7700	92.7600	92.6900	-13.406%	214	+9,979.297%
2023-07-20	107.1700	107.1700	107.0400	107.0400	+16.266%	12,186	+8,628.046%
2023-07-18	92.0000	92.0000	92.0000	92.0650	-13.930%	82	+10,047.722%
2023-07-17	106.9300	106.9800	106.9300	106.9650	+0.014%	7,572	+8,634.165%
2023-07-14	106.9900	107.0100	106.9200	106.9500	+16.988%	7,315	+8,635.390%
2023-07-13	91.5700	91.6200	91.5300	91.4200	-14.325%	19,194	+10,119.317%
2023-07-10	106.7200	106.7200	106.7100	106.7050	+0.098%	8,926	+8,655.447%
2023-07-06	106.7200	106.7300	106.6000	106.6000	-0.108%	12,386	+8,664.071%
2023-07-04	106.7200	106.7300	106.6500	106.7150	+0.047%	3,206	+8,654.627%
2023-07-03	106.8000	106.8000	106.6700	106.6650	+16.339%	8,725	+8,658.731%
2023-06-30	91.7400	91.9400	91.7400	91.6850	-14.129%	2,090	+10,089.780%
2023-06-29	106.8500	106.8800	106.7200	106.7700	-0.173%	2,730	+8,650.117%
2023-06-26	107.1700	107.1700	106.9100	106.9550	+0.211%	403	+8,634.982%
2023-06-22	106.8300	106.8300	106.7300	106.7300	-0.122%	142	+8,653.396%
2023-06-21	106.8500	106.9200	106.8200	106.8600	+0.042%	3,284	+8,642.748%
2023-06-19	106.9200	106.9200	106.8300	106.8150	-0.028%	427	+8,646.431%
2023-06-15	107.0000	107.0300	106.8600	106.8450	+16.777%	4,343	+8,643.975%
2023-06-14	91.4900	91.5100	91.4700	91.4950	-14.567%	4,666	+10,110.940%
2023-06-13	107.1400	107.1400	107.1400	107.0950	+0.009%	6,170	+8,623.563%
2023-06-08	107.0400	107.1100	107.0400	107.0850	-0.047%	5,636	+8,624.378%
2023-06-05	107.2100	107.2200	107.1400	107.1350	-0.200%	4,310	+8,620.306%
2023-06-01	107.2300	107.3700	107.2300	107.3500	+0.042%	8,448	+8,602.841%
2023-05-31	107.3800	107.3800	107.2700	107.3050	+0.384%	28,086	+8,606.491%
2023-05-26	106.9000	107.0000	106.8700	106.8950	-0.070%	27,162	+8,639.885%
2023-05-25	107.0700	107.0700	106.9700	106.9700	+14.935%	226,392	+8,633.757%
2023-05-24	93.0400	93.1500	93.0000	93.0700	+0.264%	8,839	+9,938.143%
2023-05-23	93.0500	93.0600	92.8600	92.8250	-13.288%	4,174	+9,964.638%
2023-05-22	107.1300	107.1300	107.0000	107.0500	-0.051%	6,609	+8,627.230%
2023-05-19	107.0700	107.0900	107.0100	107.1050	-0.037%	5,231	+8,622.749%
2023-05-17	107.2200	107.2200	107.1700	107.1450	-0.051%	1,334	+8,619.492%
2023-05-16	107.2800	107.2800	107.2000	107.2000	-0.042%	3,043	+8,615.019%
2023-05-15	107.2600	107.2600	107.2000	107.2450	-0.023%	3,320	+8,611.362%
2023-05-12	107.3200	107.3200	107.2600	107.2700	-0.075%	14,602	+8,609.332%
2023-05-11	107.2800	107.4400	107.2800	107.3500	+0.075%	7,024	+8,602.841%
2023-05-10	107.2100	107.3100	107.2100	107.2700	+0.014%	3,776	+8,609.332%
2023-05-05	107.2900	107.2900	107.2900	107.2550	+13.527%	1,480	+8,610.550%
2023-05-02	94.0700	94.2300	94.0700	94.4750	-11.578%	2,103	+9,788.859%
2023-04-27	106.9000	106.9000	106.8200	106.8450	-0.079%	2,412	+8,643.975%
2023-04-26	106.9400	107.0100	106.9400	106.9300	+13.022%	1,093	+8,637.024%
2023-04-25	94.4200	94.6700	94.4200	94.6100	+0.249%	162	+9,774.749%
2023-04-21	94.3600	94.3700	94.3600	94.3750	-11.593%	2,952	+9,799.338%
2023-04-20	106.7000	106.7600	106.7000	106.7500	+0.094%	250,163	+8,651.756%
2023-04-19	106.6600	106.6700	106.6600	106.6500	-0.094%	3,780	+8,659.962%
2023-04-18	106.7600	106.8000	106.6900	106.7500	0.000%	9,768	+8,651.756%
2023-04-17	106.7600	106.8000	106.7200	106.7500	-0.112%	3,807	+8,651.756%
2023-04-13	106.8600	106.9700	106.8600	106.8700	-0.009%	1,182	+8,641.929%
2023-04-12	106.9400	106.9400	106.8600	106.8800	-0.084%	12,288	+8,641.112%
2023-04-11	107.0700	107.1400	106.9500	106.9700	-0.252%	1,137	+8,633.757%
2023-04-06	107.3000	107.3300	107.2700	107.2400	+14.219%	3,264	+8,611.768%
2023-04-04	93.5000	93.5000	93.4800	93.8900	-0.181%	1,011	+9,850.474%
2023-04-03	94.0000	94.0200	93.9000	94.0600	-12.073%	134	+9,832.490%
2023-03-31	106.9000	106.9900	106.8300	106.9750	+13.604%	4,580	+8,633.349%
2023-03-30	94.1700	94.2400	94.1700	94.1650	-12.065%	669	+9,821.415%
2023-03-28	107.0700	107.1400	107.0700	107.0850	-0.089%	5,043	+8,624.378%
2023-03-27	107.2500	107.2600	107.2000	107.1800	+13.460%	8,327	+8,616.645%
2023-03-24	94.6000	94.6000	94.6000	94.4650	-11.769%	1,421	+9,789.906%
2023-03-21	107.3000	107.3000	107.0000	107.0650	-0.312%	12,476	+8,626.008%
2023-03-20	107.5800	107.5800	107.4000	107.4000	+0.224%	5,578	+8,598.790%
2023-03-17	106.9900	107.2700	106.9900	107.1600	+0.135%	17,712	+8,618.272%
2023-03-16	106.9500	107.2500	106.9500	107.0150	-0.121%	1,861	+8,630.085%
2023-03-15	106.4300	107.1400	106.4300	107.1450	+0.700%	10,747	+8,619.492%
2023-03-14	106.5600	106.5600	106.4300	106.4000	+0.254%	50,215	+8,680.545%
2023-03-10	106.2700	106.2700	106.2700	106.1300	+13.223%	4,968	+8,702.883%
2023-03-03	93.7600	93.7600	93.7600	93.7350	-11.420%	210	+9,866.928%
2023-03-02	105.9100	105.9100	105.8800	105.8200	-0.038%	832	+8,728.671%
2023-03-01	105.9300	105.9300	105.8800	105.8600	-0.123%	2,153	+8,725.335%
2023-02-28	105.9800	106.0200	105.9700	105.9900	+13.104%	622	+8,714.511%
2023-02-24	93.6300	93.6300	93.6300	93.7100	-11.811%	664	+9,869.587%
2023-02-23	106.2600	106.2700	106.1900	106.2600	+0.066%	1,672	+8,692.114%
2023-02-22	106.2000	106.2000	106.1900	106.1900	+0.038%	1,622	+8,697.909%
2023-02-21	106.2000	106.2000	106.1900	106.1500	-0.118%	2,207	+8,701.225%
2023-02-20	106.3500	106.3500	106.2700	106.2750	+12.502%	1,017	+8,690.873%
2023-02-17	94.6000	94.6000	94.5900	94.4650	-11.129%	198	+9,789.906%
2023-02-16	106.3400	106.3400	106.2800	106.2950	+0.005%	14,980	+8,689.219%
2023-02-15	106.3800	106.4000	106.2800	106.2900	+13.044%	3,930	+8,689.632%
2023-02-13	94.0500	94.0500	94.0500	94.0250	-11.680%	701	+9,836.187%
2023-02-10	106.5000	106.5200	106.4500	106.4600	-0.084%	896	+8,675.596%
2023-02-09	106.6300	106.6300	106.5800	106.5500	+0.047%	350	+8,668.184%
2023-02-08	106.5500	106.5500	106.5400	106.5000	-0.136%	5,729	+8,672.300%
2023-02-07	106.6500	106.6900	106.6500	106.6450	-0.028%	12,284	+8,660.373%
2023-02-06	106.7100	106.7100	106.6700	106.6750	+11.422%	598	+8,657.910%
2023-02-03	95.4100	95.4100	95.4100	95.7400	-10.419%	200	+9,658.199%
2023-02-02	106.5900	106.9100	106.5400	106.8750	+0.352%	3,947	+8,641.520%
2023-01-30	106.5600	106.5600	106.5300	106.5000	-0.127%	1,690	+8,672.300%
2023-01-27	106.6000	106.6200	106.6000	106.6350	-0.052%	10,393	+8,661.195%
2023-01-25	106.7400	106.7600	106.7000	106.6900	+0.014%	379	+8,656.678%
2023-01-24	106.6300	106.7000	106.6300	106.6750	-0.084%	177	+8,657.910%
2023-01-19	106.7600	106.7800	106.7300	106.7650	+0.183%	4,221	+8,650.527%
2023-01-13	106.7000	106.7000	106.5900	106.5700	-0.009%	7,477	+8,666.538%
2023-01-12	106.5400	106.6700	106.5400	106.5800	+0.122%	8,261	+8,665.716%
2023-01-11	106.4500	106.4900	106.4500	106.4500	+0.042%	1,222	+8,676.421%
2023-01-10	106.3600	106.4200	106.3500	106.4050	-0.047%	9,356	+8,680.133%
2023-01-06	106.4200	106.5400	106.3600	106.4550	+0.019%	456	+8,676.009%
2023-01-04	106.3900	106.4200	106.3800	106.4350	+0.174%	2,103	+8,677.658%
2023-01-03	106.2100	106.2700	106.2100	106.2500	-0.136%	4,028	+8,692.941%
2022-12-21	106.3900	106.4300	106.3900	106.3950	+0.047%	113	+8,680.958%
2022-12-20	106.3900	106.3900	106.3700	106.3450	+15.876%	2,462	+8,685.086%
2022-12-12	91.8000	91.8000	91.8000	91.7750	-14.325%	97	+10,079.788%
2022-12-08	107.1700	107.1700	107.1200	107.1200	+0.009%	2,877	+8,621.527%
2022-12-06	107.1100	107.1300	107.0600	107.1100	+0.047%	14,745	+8,622.342%
2022-12-02	107.2300	107.2300	107.0600	107.0600	-0.019%	5,712	+8,626.415%
2022-12-01	107.0600	107.1600	107.0600	107.0800	+0.126%	2,077	+8,624.785%
2022-11-29	106.9700	106.9700	106.9500	106.9450	+0.140%	2,122	+8,635.799%
2022-11-28	106.7900	106.7900	106.7400	106.7950	-0.023%	17,844	+8,648.069%
2022-11-25	106.9000	106.9000	106.8300	106.8200	-0.122%	6,223	+8,646.021%
2022-11-24	106.9500	107.0200	106.9500	106.9500	+0.112%	2,051	+8,635.390%
2022-11-22	106.8400	106.8400	106.8400	106.8300	-0.028%	2,474	+8,645.203%
2022-11-18	106.8300	106.8400	106.8300	106.8600	+0.056%	1,586	+8,642.748%
2022-11-16	106.7300	106.8500	106.6400	106.8000	+0.098%	1,495	+8,647.659%
2022-11-15	106.7300	106.7300	106.6800	106.6950	-0.182%	4,030	+8,656.268%
2022-11-10	106.5900	106.5900	106.5700	106.8900	+0.173%	3,415	+8,640.294%
2022-11-02	106.7800	106.8700	106.6900	106.7050	+16.022%	60	+8,655.447%
2022-11-01	92.0000	92.0000	92.0000	91.9700	-13.821%	400	+10,058.204%
2022-10-31	106.7400	106.7900	106.7400	106.7200	-0.131%	2,507	+8,654.217%
2022-10-28	107.7300	107.7300	106.8100	106.8600	+0.131%	3,900	+8,642.748%
2022-10-26	106.6200	106.6200	106.6200	106.7200	+0.174%	85	+8,654.217%
2022-10-24	106.4500	106.4500	106.4500	106.5350	+0.141%	1,676	+8,669.419%
2022-10-21	106.1800	106.2100	106.1800	106.3850	+0.038%	4,960	+8,681.783%
2022-10-20	106.3500	106.3500	106.3500	106.3450	-0.009%	8,593	+8,685.086%
2022-10-19	106.3600	106.3600	106.3200	106.3550	-0.131%	1,184	+8,684.260%
2022-10-17	106.6000	106.6000	106.5400	106.4950	+0.038%	1,432	+8,672.712%
2022-10-14	106.6800	106.6800	106.6400	106.4550	-0.080%	18,020	+8,676.009%
2022-10-13	106.7200	106.7300	106.6600	106.5400	+0.056%	2,488	+8,669.007%
2022-10-07	106.5500	106.5500	106.5500	106.4800	-0.197%	6,324	+8,673.948%
2022-10-06	106.8200	106.8200	106.7600	106.6900	-0.168%	497	+8,656.678%
2022-10-05	107.0600	107.0600	106.8900	106.8700	-0.191%	3,818	+8,641.929%
2022-10-04	107.2700	107.2700	107.0800	107.0750	+0.089%	2,597	+8,625.193%
2022-10-03	106.6600	107.0900	106.6600	106.9800	+0.451%	1,135	+8,632.941%
2022-09-29	106.3900	106.5800	106.3600	106.5000	+0.330%	2,577	+8,672.300%
2022-09-27	106.3000	106.3000	106.1900	106.1500	-0.160%	91	+8,701.225%
2022-09-26	106.3400	106.3400	106.3400	106.3200	-0.323%	276	+8,687.152%
2022-09-22	106.7200	106.7400	106.6600	106.6650	-0.164%	1,596	+8,658.731%
2022-09-20	107.0200	107.0200	106.8300	106.8400	-0.322%	1,792	+8,644.384%
2022-09-15	107.2900	107.2900	107.2800	107.1850	-0.135%	236	+8,616.238%
2022-09-14	107.2900	107.2900	107.2900	107.3300	-0.130%	7,679	+8,604.463%
2022-09-12	107.4300	107.5000	107.4300	107.4700	-0.366%	676	+8,593.124%
2022-09-06	107.9200	107.9200	107.9200	107.8650	-0.060%	6,681	+8,561.290%
2022-09-02	107.8200	108.0000	107.7300	107.9300	+0.186%	186	+8,556.073%
2022-09-01	107.7300	107.7700	107.7200	107.7300	-0.028%	120	+8,572.143%
2022-08-31	107.8300	107.8300	107.8300	107.7600	-0.102%	95	+8,569.729%
2022-08-30	108.6600	108.6600	107.9300	107.8700	-0.287%	125	+8,560.888%
2022-08-26	108.3100	108.3100	108.0900	108.1800	+18.333%	1,145	+8,536.070%
2022-08-24	91.1200	91.1200	91.1200	91.4200	-15.575%	27	+10,119.317%
2022-08-23	108.1900	108.2900	108.1900	108.2850	+0.018%	5,084	+8,527.695%
2022-08-22	108.3000	108.3000	108.3000	108.2650	-0.253%	1,086	+8,529.289%
2022-08-18	108.5900	108.5900	108.5900	108.5400	-0.037%	7,039	+8,507.426%
2022-08-17	108.8200	108.8200	108.6300	108.5800	-0.289%	1,358	+8,504.255%
2022-08-12	108.9400	108.9700	108.9100	108.8950	-0.060%	29,965	+8,479.365%
2022-08-11	109.0300	109.0300	108.9700	108.9600	+18.281%	978	+8,474.247%
2022-08-09	92.0300	92.0300	92.0300	92.1200	-15.463%	180	+10,041.663%
2022-08-08	108.9900	108.9900	108.9900	108.9700	-0.055%	4,110	+8,473.461%
2022-08-03	108.9600	108.9600	108.9600	109.0300	-0.224%	6,892	+8,468.743%
2022-08-01	109.1200	109.1200	109.1200	109.2750	+0.142%	10,825	+8,449.531%
2022-07-29	108.9400	109.0000	108.9400	109.1200	+0.064%	1,783	+8,461.675%
2022-07-28	108.9200	109.0500	108.9200	109.0500	+0.280%	882	+8,467.171%
2022-07-22	108.7100	108.7100	108.7100	108.7450	+0.235%	5,094	+8,491.200%
2022-07-20	108.6300	108.6900	108.4800	108.4900	-0.156%	1,481	+8,511.393%
2022-07-14	108.6400	108.6600	108.4000	108.6600	-0.275%	1,549	+8,497.920%
2022-07-13	109.0600	109.0600	109.0600	108.9600	-0.156%	688	+8,474.247%
2022-07-12	109.0900	109.0900	109.0900	109.1300	+0.119%	1,985	+8,460.891%
2022-07-11	108.9300	108.9500	108.9000	109.0000	+16.428%	12,056	+8,471.101%
2022-07-04	93.6300	93.6300	93.6300	93.6200	-13.782%	26	+9,879.171%
2022-06-30	108.5000	108.5000	108.5000	108.5850	+0.189%	433	+8,503.859%
2022-06-29	108.3300	108.3300	108.3300	108.3800	+0.199%	1	+8,520.133%
2022-06-28	108.8900	108.8900	108.0900	108.1650	-0.060%	279	+8,537.267%
2022-06-27	108.2400	108.2700	108.1800	108.2300	-0.138%	3,152	+8,532.080%
2022-06-23	108.3800	108.3800	108.3100	108.3800	+0.296%	2	+8,520.133%
2022-06-22	107.9900	107.9900	107.9300	108.0600	+0.162%	361	+8,545.660%
2022-06-21	107.9500	107.9500	107.9500	107.8850	+0.032%	2,087	+8,559.684%
2022-06-20	107.9100	107.9100	107.8900	107.8500	-0.056%	359	+8,562.494%
2022-06-17	107.9900	107.9900	107.8300	107.9100	+0.503%	1,509	+8,557.678%
2022-06-14	107.4200	107.4200	107.3500	107.3700	-1.096%	513	+8,601.220%
2022-06-08	108.6500	108.6500	108.6500	108.5600	-0.308%	7,752	+8,505.840%
2022-05-31	109.0000	109.0000	108.9000	108.8950	-0.133%	5,532	+8,479.365%
2022-05-30	109.0300	109.0300	109.0300	109.0400	-0.133%	1	+8,467.957%
2022-05-27	109.2100	109.2600	109.2100	109.1850	-0.018%	134	+8,456.578%
2022-05-26	109.2800	109.2800	109.2800	109.2050	+0.142%	102	+8,455.011%
2022-05-24	108.9900	109.0600	108.9900	109.0500	+0.083%	514	+8,467.171%
2022-05-23	109.0500	109.0500	108.9900	108.9600	-0.133%	224	+8,474.247%
2022-05-19	109.0800	109.0800	109.0800	109.1050	+0.005%	14,708	+8,462.852%
2022-05-17	109.2800	109.2800	109.2800	109.1000	-0.356%	2,086	+8,463.245%
2022-05-12	109.4900	109.5000	109.4200	109.4900	+0.192%	772	+8,432.743%
2022-05-11	109.3000	109.3000	109.3000	109.2800	+0.280%	4,846	+8,449.140%
2022-05-09	108.8500	108.8500	108.8100	108.9750	-0.174%	3,439	+8,473.067%
2022-05-03	109.2500	109.2500	109.1200	109.1650	-0.197%	1,747	+8,458.146%
2022-04-28	109.5600	109.5700	109.5600	109.3800	-0.137%	3,859	+8,441.324%
2022-04-26	109.5400	109.5400	109.5400	109.5300	+0.037%	1,074	+8,429.627%
2022-04-25	109.3900	109.3900	109.3800	109.4900	+0.146%	11	+8,432.743%
2022-04-22	109.4400	109.4400	109.3600	109.3300	-0.315%	5,266	+8,445.230%
2022-04-20	109.6800	109.7700	109.6800	109.6750	+0.023%	4,173	+8,418.350%
2022-04-14	109.6300	109.7700	109.5800	109.6500	+0.009%	20,627	+8,420.292%
2022-04-13	109.5600	109.5900	109.5500	109.6400	+0.032%	3,113	+8,421.069%
2022-04-12	109.4200	109.5700	109.4200	109.6050	+0.005%	11,807	+8,423.790%
2022-04-08	109.6500	109.6500	109.6500	109.6000	-0.105%	5,130	+8,424.179%
2022-04-07	109.8400	109.8400	109.6700	109.7150	-0.036%	388	+8,415.244%
2022-04-06	109.7700	109.7700	109.6800	109.7550	-0.009%	3,329	+8,412.141%
2022-04-05	109.8900	109.8900	109.7800	109.7650	-0.091%	972	+8,411.365%
2022-04-01	109.9200	109.9200	109.9200	109.8650	+18.249%	9,915	+8,403.618%
2022-03-29	92.9400	92.9400	92.9400	92.9100	-15.563%	2,463	+9,955.430%
2022-03-28	110.0000	110.0000	109.9800	110.0350	-0.077%	5,289	+8,390.480%
2022-03-25	110.2000	110.2000	110.0700	110.1200	-0.095%	4,485	+8,383.927%
2022-03-23	110.2600	110.2700	110.2100	110.2250	-0.050%	6,474	+8,375.845%
2022-03-14	111.5000	111.5000	110.3200	110.2800	-0.050%	22,513	+8,371.618%
2022-03-11	110.2900	110.3600	110.2900	110.3350	+0.045%	1,417	+8,367.395%
2022-03-10	110.5800	110.6400	110.3400	110.2850	-0.406%	1,547	+8,371.234%
2022-03-08	110.7300	111.0000	110.6600	110.7350	+20.751%	2,324	+8,336.809%
2022-03-07	91.4600	91.4600	91.4600	91.7050	-17.204%	3,357	+10,087.558%
2022-03-03	110.7200	110.7200	110.7100	110.7600	+0.172%	4,700	+8,334.904%
2022-02-28	110.5100	110.5200	110.4200	110.5700	+0.159%	1,131	+8,349.399%
2022-02-25	110.4000	110.4800	110.4000	110.3950	+0.014%	4,828	+8,362.793%
2022-02-22	110.4700	110.4700	110.4100	110.3800	-0.077%	11,972	+8,363.943%
2022-02-18	110.4900	110.4900	110.4900	110.4650	+0.032%	1,104	+8,357.430%
2022-02-17	110.3900	110.4500	110.3900	110.4300	+0.086%	679	+8,360.110%
2022-02-16	110.2600	110.3700	110.2200	110.3350	+0.082%	22,219	+8,367.395%
2022-02-15	110.2200	110.2600	110.2200	110.2450	+0.068%	3,007	+8,374.307%
2022-02-11	110.2600	110.2600	110.1600	110.1700	-0.104%	5,661	+8,380.076%
2022-02-09	110.2700	110.2700	110.2700	110.2850	+0.109%	1,904	+8,371.234%
2022-02-08	110.2400	110.2600	110.1900	110.1650	-0.014%	5,948	+8,380.461%
2022-02-07	110.1500	110.1500	110.0300	110.1800	+19.488%	21,925	+8,379.307%
2022-02-02	92.3600	92.3600	92.3600	92.2100	-16.725%	1,187	+10,031.764%
2022-02-01	110.7800	110.7900	110.7200	110.7300	-0.045%	11,922	+8,337.190%
2022-01-31	110.7500	110.7500	110.7500	110.7800	-0.050%	1,170	+8,333.381%
2022-01-28	110.8300	110.8600	110.8300	110.8350	-0.014%	596	+8,329.197%
2022-01-27	110.7800	110.8700	110.7800	110.8500	0.000%	3,419	+8,328.056%
2022-01-26	110.9000	110.9000	110.8600	110.8500	-0.050%	1,387	+8,328.056%
2022-01-24	110.8800	110.9400	110.8800	110.9050	+0.081%	2,161	+8,323.876%
2022-01-19	110.7900	110.8300	110.7900	110.8150	0.000%	2,271	+8,330.718%
2022-01-18	110.8300	110.8400	110.8100	110.8150	-0.027%	3,197	+8,330.718%
2022-01-14	110.9200	110.9200	110.8300	110.8450	+19.755%	1,039	+8,328.436%
2022-01-13	92.5600	92.5600	92.5600	92.5600	-16.511%	22	+9,993.453%
2022-01-12	110.8600	110.8600	110.8600	110.8650	+19.899%	618	+8,326.916%
2022-01-11	92.2800	92.2800	92.2800	92.4650	-16.574%	22	+10,003.823%
2022-01-07	110.8600	110.8600	110.8600	110.8350	-0.032%	1,058	+8,329.197%
2022-01-06	110.8700	110.9000	110.8400	110.8700	-0.036%	115	+8,326.536%
2022-01-05	110.9100	110.9100	110.8900	110.9100	-0.032%	2,850	+8,323.497%
2021-12-31	111.0000	111.0000	111.0000	110.9450	0.000%	27	+8,320.839%
2021-12-29	110.9800	111.0000	110.9200	110.9450	-0.149%	15,076	+8,320.839%
2021-12-21	111.1800	111.1800	111.1300	111.1100	-0.040%	20,622	+8,308.334%
2021-12-17	111.1100	111.1100	111.1100	111.1550	-0.036%	2,408	+8,304.930%
2021-12-13	111.1900	111.2100	111.1600	111.1950	+0.009%	16,814	+8,301.907%
2021-12-07	111.1900	111.2000	111.1900	111.1850	-0.009%	1,695	+8,302.662%
2021-12-02	111.2100	111.2100	111.2100	111.1950	-0.036%	1,738	+8,301.907%
2021-11-30	111.2800	111.2800	111.2600	111.2350	-0.027%	422	+8,298.885%
2021-11-29	111.2800	111.2900	111.2400	111.2650	+0.018%	7,567	+8,296.621%
2021-11-25	111.2500	111.2600	111.2500	111.2450	+0.022%	495	+8,298.130%

.dark-mode .RxYqTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxYqTJ{ color: #333333; background-color: white; border: 2px solid #333333; }CE31ISHRS EUR GOVT BOND 1-3YR ETF EUR (ACC)stock LSE

CE31
ISHRS EUR GOVT BOND 1-3YR ETF EUR (ACC)
stock LSE