Dark

CORP
ISHARES GLBL CORP BND UCITS ETF USD DIST
stock LSE

Inactive

Aug 2, 2024

89.55USD+0.811%(+0.72)449

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	89.0000	89.1000	89.0000	89.5500	+0.811%	449	0.000%
2024-08-01	88.7300	88.9800	88.6300	88.8300	+0.282%	19,359	+0.811%
2024-07-31	88.5000	88.5900	88.2800	88.5800	+0.465%	21,633	+1.095%
2024-07-30	88.4200	88.4200	88.1200	88.1700	-0.034%	16,233	+1.565%
2024-07-29	88.3100	88.3400	88.1400	88.2000	+0.193%	29,964	+1.531%
2024-07-26	87.8200	88.0300	87.8200	88.0300	+0.102%	5,089	+1.727%
2024-07-25	87.2700	88.0600	87.2700	87.9400	-0.034%	11,099	+1.831%
2024-07-24	88.0800	88.0800	87.8400	87.9700	-0.034%	876	+1.796%
2024-07-23	87.5500	88.0400	87.5500	88.0000	+0.023%	2,756	+1.761%
2024-07-22	88.0700	88.1400	87.9800	87.9800	-0.080%	3,096	+1.784%
2024-07-19	88.4000	88.4000	88.1000	88.0500	-0.430%	2,825	+1.704%
2024-07-18	88.4600	88.4900	88.4200	88.4300	+0.023%	3,469	+1.267%
2024-07-17	88.4000	88.5300	88.3100	88.4100	+0.204%	2,191	+1.289%
2024-07-16	88.3200	88.3200	88.1600	88.2300	-0.023%	1,890	+1.496%
2024-07-15	88.2300	88.2800	88.1300	88.2500	+0.880%	1,720	+1.473%
2024-07-10	87.4500	87.6700	87.4500	87.4800	+0.195%	1,979	+2.366%
2024-07-09	87.5600	87.5800	87.3300	87.3100	-0.240%	3,434	+2.566%
2024-07-08	87.6300	87.8900	87.4300	87.5200	-0.046%	9,459	+2.319%
2024-07-05	86.8000	87.5400	86.8000	87.5600	+0.494%	515	+2.273%
2024-07-04	87.1800	87.2100	87.1200	87.1300	0.000%	624	+2.777%
2024-07-03	86.6900	87.2100	86.6600	87.1300	+0.705%	2,573	+2.777%
2024-07-02	86.6300	86.6500	86.3300	86.5200	+0.278%	2,101	+3.502%
2024-07-01	86.6400	86.6400	86.2900	86.2800	-0.519%	42,077	+3.790%
2024-06-28	86.7000	86.9300	86.7000	86.7300	-0.138%	40,312	+3.251%
2024-06-27	86.5100	86.9400	86.5100	86.8500	+0.231%	10,018	+3.109%
2024-06-26	86.8300	86.9400	86.5400	86.6500	-0.402%	1,021	+3.347%
2024-06-25	87.1000	87.1500	86.9900	87.0000	-0.023%	2,134	+2.931%
2024-06-24	87.3900	87.3900	86.9400	87.0200	+0.184%	31,487	+2.907%
2024-06-21	87.0000	87.1400	86.8100	86.8600	-0.138%	16,754	+3.097%
2024-06-20	86.9600	87.2000	86.7900	86.9800	-0.207%	269,593	+2.955%
2024-06-19	86.9600	87.7900	86.9600	87.1600	-0.023%	82,524	+2.742%
2024-06-18	86.7400	87.1800	86.7400	87.1800	+0.449%	46,544	+2.719%
2024-06-17	87.0100	87.0700	86.7500	86.7900	-0.447%	48,971	+3.180%
2024-06-14	87.2000	87.3000	87.1400	87.1800	+0.115%	102,498	+2.719%
2024-06-13	87.3400	87.3400	87.0100	87.0800	-0.298%	7,488	+2.836%
2024-06-12	86.4600	87.3500	86.4500	87.3400	+1.229%	1,610	+2.530%
2024-06-11	86.5100	86.5100	86.1900	86.2800	+0.058%	304	+3.790%
2024-06-10	86.3000	86.3000	86.1300	86.2300	-0.404%	2,560	+3.850%
2024-06-07	87.2500	87.2500	86.4800	86.5800	-0.711%	153,680	+3.430%
2024-06-06	87.4400	87.4400	87.0800	87.2000	0.000%	1,700	+2.695%
2024-06-05	87.0700	87.1100	86.9700	87.2000	+0.322%	1,735	+2.695%
2024-06-04	87.0000	87.0100	86.8300	86.9200	+0.161%	47,999	+3.026%
2024-06-03	86.2400	86.9200	86.2400	86.7800	+0.545%	1,861	+3.192%
2024-05-31	85.8100	86.4300	85.8100	86.3100	+0.290%	3,512	+3.754%
2024-05-30	85.3200	86.0600	85.3200	86.0600	+0.397%	47,110	+4.055%
2024-05-29	86.1200	86.1200	85.7400	85.7200	-0.695%	793	+4.468%
2024-05-28	86.3900	86.5600	86.3200	86.3200	-0.012%	3,617	+3.742%
2024-05-24	86.2200	86.3600	86.1900	86.3300	+0.232%	674	+3.730%
2024-05-23	86.5800	86.6000	86.1000	86.1300	-0.497%	7,439	+3.971%
2024-05-22	86.5600	86.6100	86.3700	86.5600	-0.115%	5,855	+3.454%
2024-05-21	86.4100	86.8100	86.4100	86.6600	+0.197%	1,561	+3.335%
2024-05-20	86.7000	86.7000	86.4900	86.4900	-0.208%	4,257	+3.538%
2024-05-17	86.6500	86.7200	86.5600	86.6700	-0.184%	3,866	+3.323%
2024-05-16	87.2400	87.2400	86.7500	86.8300	+0.046%	11,697	+3.133%
2024-05-15	86.4000	86.7200	86.2900	86.7900	+0.790%	8,982	+3.180%
2024-05-14	85.9500	86.2000	85.9200	86.1100	+0.174%	4,745	+3.995%
2024-05-13	85.8700	86.1400	85.8700	85.9600	+0.058%	8,426	+4.176%
2024-05-10	86.2500	86.2800	85.8200	85.9100	-0.047%	1,460	+4.237%
2024-05-09	85.9500	86.0200	85.7100	85.9500	+0.035%	228	+4.188%
2024-05-08	86.0700	86.0800	85.8500	85.9200	-0.452%	23,624	+4.225%
2024-05-07	86.1100	86.3900	86.1100	86.3100	+1.315%	160,966	+3.754%
2024-05-02	84.7900	85.2800	84.7900	85.1900	+0.413%	9,156	+5.118%
2024-05-01	84.8600	85.0200	84.4200	84.8400	-0.047%	1,449	+5.552%
2024-04-30	85.0400	85.1300	84.8000	84.8800	-0.329%	3,811	+5.502%
2024-04-29	85.3200	85.3200	84.9500	85.1600	+0.472%	15,054	+5.155%
2024-04-26	84.7600	84.9500	84.7200	84.7600	+0.177%	48,894	+5.651%
2024-04-25	84.9000	84.9000	84.3800	84.6100	-0.094%	10,088	+5.839%
2024-04-24	85.0700	85.0700	84.6500	84.6900	-0.529%	7,914	+5.739%
2024-04-23	85.2400	85.2400	84.7600	85.1400	+0.401%	48,905	+5.180%
2024-04-22	84.4900	84.8200	84.4900	84.8000	-0.059%	2,677	+5.601%
2024-04-19	84.8600	84.9000	84.7100	84.8500	+0.165%	3,960	+5.539%
2024-04-18	84.6600	84.9900	84.6600	84.7100	+0.059%	3,463	+5.714%
2024-04-17	84.5800	84.6600	84.4700	84.6600	+0.207%	336	+5.776%
2024-04-16	85.0100	85.0100	84.4000	84.4850	-0.377%	717	+5.995%
2024-04-15	85.1200	85.3000	84.9200	84.8050	-0.697%	22,357	+5.595%
2024-04-12	85.2100	85.4900	85.2100	85.4000	+0.217%	15,535	+4.859%
2024-04-11	85.4900	85.7200	85.2500	85.2150	-0.682%	3,721	+5.087%
2024-04-10	86.6300	86.6300	85.5700	85.8000	-0.735%	277	+4.371%
2024-04-09	86.6300	86.6300	86.3000	86.4350	+0.278%	7,200	+3.604%
2024-04-08	86.4600	86.4600	85.8900	86.1950	-0.110%	804	+3.892%
2024-04-05	86.4800	86.4900	86.2900	86.2900	-0.277%	4,685	+3.778%
2024-04-04	86.3300	86.7600	86.2900	86.5300	+0.511%	2,061	+3.490%
2024-04-03	85.7000	86.2500	85.7000	86.0900	+0.093%	49,707	+4.019%
2024-04-02	86.2600	86.3100	85.5500	86.0100	-0.899%	4,795	+4.116%
2024-03-28	86.8200	86.9400	86.6100	86.7900	+0.133%	38,792	+3.180%
2024-03-27	86.5500	86.7400	86.4800	86.6750	+0.168%	4,892	+3.317%
2024-03-26	86.4300	86.6300	86.4000	86.5300	+0.052%	7,339	+3.490%
2024-03-25	86.6800	86.6800	86.4500	86.4850	-0.087%	1,047	+3.544%
2024-03-22	86.5600	86.7100	86.4400	86.5600	+0.359%	4,558	+3.454%
2024-03-20	86.7200	86.7200	86.1800	86.2500	+0.052%	6,384	+3.826%
2024-03-19	86.0900	86.1600	85.9800	86.2050	+27.146%	2,420	+3.880%
2024-03-18	67.4500	67.8300	67.4500	67.8000	+0.155%	1,037	+32.080%
2024-03-15	67.6400	67.7500	67.6400	67.6950	-0.037%	201	+32.285%
2024-03-14	67.7650	67.9550	67.6950	67.7200	-23.541%	441	+32.236%
2024-03-13	88.2500	88.6700	88.2500	88.5700	-0.158%	15,794	+1.106%
2024-03-11	88.9300	88.9300	88.5900	88.7100	+28.528%	6,959	+0.947%
2024-03-08	69.2200	69.2200	69.2200	69.0200	-0.275%	287	+29.745%
2024-03-07	69.2000	69.2900	69.2000	69.2100	-21.682%	6,737	+29.389%
2024-03-06	88.2300	88.3700	87.9400	88.3700	+0.937%	3,300	+1.335%
2024-03-01	87.7100	87.7100	87.2200	87.5500	-0.125%	2,689	+2.284%
2024-02-29	87.5000	87.6600	87.1100	87.6600	+27.025%	10,825	+2.156%
2024-02-28	69.0100	69.1550	68.9950	69.0100	+0.145%	193	+29.764%
2024-02-27	69.1000	69.1100	69.0000	68.9100	-0.145%	2,950	+29.952%
2024-02-26	69.0100	69.2600	69.0100	69.0100	-0.087%	300	+29.764%
2024-02-23	68.8700	69.0700	68.8700	69.0700	-0.116%	3,118	+29.651%
2024-02-20	69.2000	69.2000	69.2000	69.1500	-20.663%	2,789	+29.501%
2024-02-19	87.2300	87.3400	87.0800	87.1600	+0.057%	3,508	+2.742%
2024-02-16	87.1600	87.3400	87.0500	87.1100	-0.160%	20,415	+2.801%
2024-02-15	87.4400	87.4400	87.2800	87.2500	+26.011%	6,385	+2.636%
2024-02-14	69.1200	69.2700	69.1100	69.2400	+0.304%	659	+29.333%
2024-02-13	69.0500	69.0600	68.9300	69.0300	-21.054%	1,109	+29.726%
2024-02-12	87.6200	87.6200	87.3600	87.4400	+26.340%	2,034	+2.413%
2024-02-09	69.2500	69.2500	69.2500	69.2100	-0.238%	2,614	+29.389%
2024-02-08	69.4300	69.4300	69.4000	69.3750	-0.538%	786	+29.081%
2024-02-06	69.9000	69.9000	69.7300	69.7500	+0.014%	2,220	+28.387%
2024-02-05	69.7200	69.9000	69.7200	69.7400	+0.065%	12,634	+28.406%
2024-02-02	69.6900	69.6900	69.6300	69.6950	-0.450%	1,128	+28.488%
2024-02-01	70.0500	70.0500	70.0500	70.0100	+0.640%	407	+27.910%
2024-01-30	69.4400	69.6700	69.4400	69.5650	+0.629%	517	+28.729%
2024-01-26	69.5400	69.5400	69.0800	69.1300	-0.108%	480	+29.539%
2024-01-25	69.1700	69.1800	69.1700	69.2050	-21.224%	2,376	+29.398%
2024-01-24	87.8000	88.1200	87.7400	87.8500	+0.394%	2,896	+1.935%
2024-01-23	88.1400	88.1400	87.5600	87.5050	-0.393%	312	+2.337%
2024-01-22	87.7300	88.0500	87.7300	87.8500	+27.098%	26,395	+1.935%
2024-01-19	69.2000	69.2000	69.1800	69.1200	-21.177%	248	+29.557%
2024-01-18	87.6800	87.9300	87.6100	87.6900	+0.274%	19,733	+2.121%
2024-01-17	87.7900	87.8200	87.4500	87.4500	+25.864%	34,243	+2.401%
2024-01-16	69.4800	69.8800	69.4800	69.4800	-0.043%	220	+28.886%
2024-01-15	69.5100	69.6200	69.4250	69.5100	-21.591%	291	+28.830%
2024-01-12	88.7300	88.9000	88.3800	88.6500	+27.821%	8,490	+1.015%
2024-01-10	69.4300	69.4300	69.3200	69.3550	-21.277%	14,041	+29.118%
2024-01-09	88.1800	88.1900	87.8700	88.1000	+26.037%	2,901	+1.646%
2023-12-22	70.0500	70.0500	70.0500	69.9000	+1.658%	451	+28.112%
2023-12-12	68.7600	68.8400	68.6000	68.7600	-20.223%	408	+30.236%
2023-12-08	86.3300	86.4400	86.0000	86.1900	+25.276%	1,865	+3.898%
2023-12-07	68.8000	68.9200	68.5400	68.8000	-20.149%	1,821	+30.160%
2023-12-05	86.1000	86.3600	85.6600	86.1600	+0.268%	5,011	+3.935%
2023-12-04	86.0800	86.1600	85.9200	85.9300	-0.105%	21,420	+4.213%
2023-12-01	85.5800	86.0200	85.4700	86.0200	+27.930%	184,174	+4.104%
2023-11-28	67.3600	67.3600	67.2000	67.2400	-20.801%	98,412	+33.180%
2023-11-27	84.5200	84.9000	84.3300	84.9000	+25.147%	2,377	+5.477%
2023-11-22	67.4700	67.9100	67.4700	67.8400	+0.444%	1,601	+32.002%
2023-11-21	67.5500	67.6500	67.5500	67.5400	-0.442%	1,451	+32.588%
2023-11-17	67.8200	67.9100	67.8200	67.8400	+0.288%	20,758	+32.002%
2023-11-16	67.6450	67.8050	67.6000	67.6450	-18.293%	539	+32.382%
2023-11-13	82.8700	82.8700	82.4800	82.7900	-0.373%	5,827	+8.165%
2023-11-08	82.5600	83.1000	82.5600	83.1000	+0.338%	5,583	+7.762%
2023-11-07	82.2300	82.8200	82.2300	82.8200	+24.187%	13,052	+8.126%
2023-11-06	66.8100	66.8100	66.8100	66.6900	-17.697%	1,664	+34.278%
2023-10-31	81.0400	81.3200	80.9600	81.0300	+21.639%	21,161	+10.515%
2023-10-30	66.7500	66.7500	66.5400	66.6150	-0.112%	673	+34.429%
2023-10-27	66.8200	66.8200	66.7000	66.6900	-17.309%	155	+34.278%
2023-10-26	80.3800	80.6600	80.3800	80.6500	+21.224%	7,536	+11.035%
2023-10-25	66.6300	66.6300	66.4800	66.5300	-0.105%	739	+34.601%
2023-10-24	66.3100	66.3100	66.2600	66.6000	+0.543%	21	+34.459%
2023-10-23	66.0400	66.3200	66.0400	66.2400	-17.663%	1,019	+35.190%
2023-10-20	80.7300	80.7300	80.2600	80.4500	+21.397%	1,534	+11.311%
2023-10-19	66.2700	66.4500	66.1450	66.2700	-17.840%	3	+35.129%
2023-10-18	81.2500	81.2500	80.5800	80.6600	-1.019%	11,647	+11.022%
2023-10-16	81.7800	81.7800	81.4100	81.4900	-0.123%	1,328	+9.891%
2023-10-13	81.6700	81.9700	81.5900	81.5900	+22.361%	15,122	+9.756%
2023-10-10	66.9500	66.9500	66.5600	66.6800	+0.672%	657	+34.298%
2023-10-06	66.6500	66.6700	66.1900	66.2350	-17.955%	5,673	+35.200%
2023-10-03	81.1700	81.2900	80.6700	80.7300	+20.763%	1,472	+10.925%
2023-09-28	66.9400	66.9400	66.8000	66.8500	-18.286%	1,351	+33.957%
2023-09-27	82.0100	82.2100	81.8100	81.8100	-0.305%	3,817	+9.461%
2023-09-26	82.7000	82.7000	82.0600	82.0600	+21.552%	16,490	+9.127%
2023-09-25	67.5400	67.5400	67.5400	67.5100	-18.387%	1,680	+32.647%
2023-09-22	82.5000	82.8100	82.4400	82.7200	-0.313%	12,708	+8.257%
2023-09-19	83.2600	83.3100	82.9800	82.9800	-0.060%	1,194	+7.918%
2023-09-18	82.9500	83.1400	82.9500	83.0300	-0.108%	5,518	+7.853%
2023-09-15	83.4200	83.4200	83.1200	83.1200	-0.360%	22,533	+7.736%
2023-09-14	83.8100	83.8100	83.2400	83.4200	+22.415%	33,842	+7.348%
2023-09-08	68.1450	68.1500	67.9000	68.1450	-19.384%	1	+31.411%
2023-09-06	84.9000	84.9000	84.3200	84.5300	+24.878%	10,301	+5.939%
2023-09-01	67.6200	67.7100	67.6200	67.6900	+0.453%	3,915	+32.294%
2023-08-30	67.3850	67.7950	67.3700	67.3850	-20.863%	1,228	+32.893%
2023-08-24	85.5100	85.5300	84.9900	85.1500	+28.315%	7,608	+5.167%
2023-08-22	66.3500	66.3500	66.3500	66.3600	-21.948%	532	+34.946%
2023-08-16	85.1700	85.2200	84.9200	85.0200	-0.445%	98,239	+5.328%
2023-08-14	85.3500	85.5500	85.0200	85.4000	-0.686%	37,279	+4.859%
2023-08-09	86.2200	86.2200	85.9700	85.9900	+27.204%	1,057	+4.140%
2023-08-08	67.5600	67.9100	67.5600	67.6000	+0.468%	8,795	+32.470%
2023-08-07	67.3400	67.3400	67.2500	67.2850	+0.209%	396	+33.091%
2023-08-03	67.1450	67.7050	67.1100	67.1450	-0.356%	713	+33.368%
2023-08-02	67.3850	67.7700	67.2900	67.3850	-0.274%	6	+32.893%
2023-08-01	67.6700	67.6700	67.5400	67.5700	-22.002%	1,050	+32.529%
2023-07-28	86.3400	86.6300	85.9400	86.6300	+0.012%	1,096	+3.371%
2023-07-27	86.7000	87.1300	86.5800	86.6200	+28.051%	2,158	+3.383%
2023-07-21	67.3600	67.7200	67.3400	67.6450	-22.140%	2,627	+32.382%
2023-07-20	87.1300	87.2200	86.7200	86.8800	+28.397%	27,254	+3.073%
2023-07-19	67.6650	67.7450	67.3550	67.6650	-22.108%	2	+32.343%
2023-07-17	86.7900	87.0200	86.6900	86.8700	-0.253%	9,700	+3.085%
2023-07-14	87.1000	87.3200	87.0000	87.0900	+0.219%	6,763	+2.825%
2023-07-13	86.9000	87.0000	86.8200	86.9000	+30.559%	2,948	+3.049%
2023-07-12	66.3000	66.5700	66.3000	66.5600	+0.053%	1,653	+34.540%
2023-07-10	66.5500	66.5500	66.5400	66.5250	-21.809%	2,968	+34.611%
2023-07-07	85.1400	85.1400	84.7900	85.0800	+0.366%	6,585	+5.254%
2023-07-06	85.2100	85.3500	84.7300	84.7700	-1.315%	17,406	+5.639%
2023-07-04	85.8700	85.9000	85.7400	85.9000	+0.023%	8,607	+4.249%
2023-07-03	85.9900	86.2200	85.7700	85.8800	+26.985%	11,522	+4.273%
2023-06-30	67.8200	67.8200	67.5100	67.6300	-21.021%	2,483	+32.412%
2023-06-29	86.0200	86.0300	85.4000	85.6300	-0.453%	4,990	+4.578%
2023-06-28	86.0400	86.1500	85.8400	86.0200	-0.128%	5,674	+4.104%
2023-06-26	86.1500	86.2100	86.0000	86.1300	+27.553%	83,160	+3.971%
2023-06-23	67.4100	67.4100	67.4100	67.5250	+0.163%	58	+32.618%
2023-06-21	67.5300	67.6500	67.4100	67.4150	+0.507%	624	+32.834%
2023-06-16	67.0750	67.3100	66.9500	67.0750	-0.475%	174	+33.507%
2023-06-14	67.5900	67.5900	67.4000	67.3950	-21.055%	564	+32.873%
2023-06-13	86.0000	86.0000	85.3600	85.3700	+0.106%	4,884	+4.896%
2023-06-12	85.1700	85.4300	85.0900	85.2800	-0.105%	6,579	+5.007%
2023-06-08	84.8600	85.3700	84.8300	85.3700	+25.075%	1,572	+4.896%
2023-06-07	68.2500	68.2500	68.2100	68.2550	-20.104%	861	+31.199%
2023-06-05	85.0200	85.4600	85.0200	85.4300	+24.643%	7,072	+4.823%
2023-06-02	68.4300	68.5300	68.4300	68.5400	+0.278%	22,393	+30.654%
2023-06-01	68.4600	68.4600	68.3000	68.3500	-19.692%	1,732	+31.017%
2023-05-30	85.9300	85.9300	84.7500	85.1100	+0.937%	40,091	+5.217%
2023-05-26	84.3200	84.6100	84.3200	84.3200	+23.032%	6,482	+6.203%
2023-05-25	68.0800	68.5800	68.0800	68.5350	+0.197%	2,656	+30.663%
2023-05-19	68.7700	68.7700	68.3600	68.4000	-0.262%	1,541	+30.921%
2023-05-18	68.7500	68.7500	68.4800	68.5800	+0.088%	816	+30.577%
2023-05-17	68.5200	68.8550	68.5200	68.5200	-0.109%	9	+30.692%
2023-05-16	68.8700	68.8700	68.4200	68.5950	-20.257%	3,064	+30.549%
2023-05-15	86.1800	86.1800	85.9100	86.0200	+24.297%	4,638	+4.104%
2023-05-12	69.1600	69.2400	69.0300	69.2050	-20.077%	10,932	+29.398%
2023-05-11	86.4900	86.7500	86.4900	86.5900	+0.383%	213,508	+3.418%
2023-05-10	86.1800	86.3800	86.0100	86.2600	+0.244%	348,640	+3.814%
2023-05-09	86.3800	86.3800	86.0500	86.0500	+25.547%	4,869	+4.067%
2023-05-05	68.7600	68.8000	68.6000	68.5400	-21.128%	1,602	+30.654%
2023-05-04	87.0000	87.0000	86.5800	86.9000	+25.442%	4,534	+3.049%
2023-05-03	69.3600	69.3600	69.3300	69.2750	-19.932%	5,478	+29.267%
2023-05-02	86.5600	86.5600	85.9900	86.5200	+25.264%	7,058	+3.502%
2023-04-28	69.3100	69.3100	69.2700	69.0700	-20.150%	3,028	+29.651%
2023-04-27	86.4300	86.7500	86.4000	86.5000	-0.150%	3,712	+3.526%
2023-04-26	86.8900	86.9900	86.6300	86.6300	-0.196%	23,722	+3.371%
2023-04-25	86.7800	86.8000	86.5900	86.8000	+0.300%	5,444	+3.168%
2023-04-24	86.4200	86.5400	86.2500	86.5400	+0.336%	7,667	+3.478%
2023-04-21	85.9700	86.2500	85.9700	86.2500	+24.594%	4,933	+3.826%
2023-04-20	69.1600	69.1600	69.1600	69.2250	-19.487%	1,382	+29.361%
2023-04-19	86.0200	86.0300	85.7200	85.9800	+23.908%	21,664	+4.152%
2023-04-18	69.2300	69.4200	69.1200	69.3900	-19.295%	2,006	+29.053%
2023-04-17	86.3200	86.4100	85.9800	85.9800	-0.394%	4,897	+4.152%
2023-04-14	86.1500	86.8900	86.1500	86.3200	+24.542%	18,916	+3.742%
2023-04-13	69.4400	69.4400	69.2300	69.3100	-0.273%	214	+29.202%
2023-04-12	69.7000	69.7300	69.4300	69.5000	-19.616%	2,169	+28.849%
2023-04-11	86.1500	86.6800	86.1500	86.4600	-0.609%	11,276	+3.574%
2023-04-06	86.9100	87.0600	86.7900	86.9900	+0.277%	29,373	+2.943%
2023-04-05	87.1600	87.1600	86.6300	86.7500	-0.058%	1,973	+3.228%
2023-04-04	86.4100	86.8000	86.2300	86.8000	+24.427%	5,263	+3.168%
2023-04-03	70.0900	70.0900	69.4900	69.7600	-18.562%	957	+28.369%
2023-03-30	85.7400	85.7400	85.5000	85.6600	+23.840%	2,935	+4.541%
2023-03-29	69.1200	69.2000	69.0000	69.1700	-18.853%	635	+29.464%
2023-03-28	85.0000	85.2400	85.0000	85.2400	-0.129%	4,335	+5.056%
2023-03-27	86.2500	86.2500	85.3300	85.3500	+21.685%	1,980	+4.921%
2023-03-24	70.1100	70.1300	70.1100	70.1400	+0.863%	482	+27.673%
2023-03-22	69.3800	69.5300	69.1600	69.5400	-18.188%	432	+28.775%
2023-03-21	84.7500	85.1100	84.7500	85.0000	-0.094%	12,130	+5.353%
2023-03-20	84.8000	85.0800	84.8000	85.0800	+0.265%	2,842	+5.254%
2023-03-17	84.6400	85.0100	84.3500	84.8550	+21.787%	9,667	+5.533%
2023-03-16	70.0100	70.0100	69.8500	69.6750	-18.935%	683	+28.525%
2023-03-15	85.5400	85.9500	85.5300	85.9500	+0.374%	25,773	+4.188%
2023-03-14	86.5500	86.5500	85.3100	85.6300	+20.801%	41,795	+4.578%
2023-03-13	71.2500	71.3000	71.0300	70.8850	-17.084%	654	+26.331%
2023-03-10	84.9100	85.7000	84.8700	85.4900	+1.148%	11,555	+4.749%
2023-03-09	84.3500	84.6700	84.2800	84.5200	+18.309%	2,377	+5.951%
2023-03-08	71.5000	71.5900	71.5000	71.4400	-15.556%	1,064	+25.350%
2023-03-07	84.9600	84.9600	84.6000	84.6000	-0.459%	157	+5.851%
2023-03-06	85.4200	85.4200	84.9900	84.9900	+20.136%	8,569	+5.365%
2023-03-03	70.7900	70.7900	70.7900	70.7450	+0.220%	127,247	+26.581%
2023-03-02	70.3000	70.5900	70.3000	70.5900	-16.580%	2,377	+26.859%
2023-03-01	84.2700	85.0100	84.2700	84.6200	+20.938%	27,376	+5.826%
2023-02-28	70.1100	70.3100	70.0300	69.9700	-0.815%	109,110	+27.983%
2023-02-27	70.8500	70.8800	70.6800	70.5450	-16.859%	768	+26.940%
2023-02-24	85.2900	85.2900	84.7300	84.8500	-0.294%	7,523	+5.539%
2023-02-23	84.7900	85.2500	84.7900	85.1000	+20.649%	958	+5.229%
2023-02-22	70.2600	70.2800	70.2300	70.5350	+0.377%	2,182	+26.958%
2023-02-21	70.7200	70.7200	70.4900	70.2700	-1.527%	924	+27.437%
2023-02-20	71.3600	71.3600	71.3600	71.3600	-16.518%	2,466	+25.490%
2023-02-17	85.1900	85.7500	85.1900	85.4800	-0.489%	11,401	+4.761%
2023-02-16	86.0800	86.2000	85.5600	85.9000	-0.064%	157,319	+4.249%
2023-02-15	86.2500	86.3800	86.0100	85.9550	+21.371%	596	+4.182%
2023-02-14	71.2700	71.3500	71.0000	70.8200	-18.070%	2,754	+26.447%
2023-02-13	86.3000	86.4800	86.2200	86.4400	+20.777%	964	+3.598%
2023-02-10	71.5200	71.6100	71.5100	71.5700	-0.334%	514	+25.122%
2023-02-09	72.0700	72.1400	72.0000	71.8100	-17.241%	16,112	+24.704%
2023-02-08	87.0100	87.4700	86.7700	86.7700	-0.287%	7,023	+3.204%
2023-02-07	87.5100	87.5100	86.8600	87.0200	+19.541%	24,728	+2.907%
2023-02-03	72.8000	72.8000	72.5200	72.7950	-18.345%	514	+23.017%
2023-02-02	88.5600	89.2500	88.5600	89.1500	+1.387%	6,007	+0.449%
2023-02-01	88.0700	88.1200	87.7600	87.9300	+23.619%	6,020	+1.842%
2023-01-31	70.9800	71.0000	70.9800	71.1300	-18.764%	13,778	+25.896%
2023-01-30	87.4900	87.7200	87.4600	87.5600	+23.507%	26,747	+2.273%
2023-01-26	71.0500	71.0500	70.8300	70.8950	-19.208%	140	+26.314%
2023-01-25	87.7800	88.0300	87.7500	87.7500	-0.034%	10,885	+2.051%
2023-01-24	87.5000	87.7800	87.4200	87.7800	+0.326%	2,977	+2.016%
2023-01-23	87.3600	87.8200	87.3600	87.4950	+0.126%	663	+2.349%
2023-01-20	87.8100	87.8100	87.4600	87.3850	-0.302%	6,250	+2.478%
2023-01-19	88.0700	88.0700	87.5700	87.6500	-0.103%	4,286	+2.168%
2023-01-18	87.3700	88.4100	87.3700	87.7400	+23.144%	18,782	+2.063%
2023-01-17	71.0300	71.2500	71.0300	71.2500	-0.203%	261,657	+25.684%
2023-01-16	71.4200	71.5000	71.4200	71.3950	-18.298%	1,436	+25.429%
2023-01-13	87.0200	87.5300	87.0200	87.3850	+0.570%	1,380	+2.478%
2023-01-12	86.8300	87.0200	86.8300	86.8900	+0.358%	4,236	+3.061%
2023-01-11	86.1500	86.7100	86.1500	86.5800	+0.721%	2,737	+3.430%
2023-01-10	86.4100	86.4100	85.9600	85.9600	+21.267%	12,481	+4.176%
2023-01-09	70.8300	70.8900	70.8300	70.8850	-17.403%	306	+26.331%
2023-01-06	84.9500	85.8200	84.6100	85.8200	+1.310%	1,520	+4.346%
2023-01-05	84.9200	85.2200	84.5200	84.7100	-0.318%	9,240	+5.714%
2023-01-04	84.7000	85.1900	84.7000	84.9800	+0.795%	3,827	+5.378%
2023-01-03	84.8800	84.8800	84.3100	84.3100	+19.521%	12,483	+6.215%
2022-12-30	70.2200	70.5400	70.2200	70.5400	+0.764%	746	+26.949%
2022-12-28	70.0500	70.0500	70.0500	70.0050	-17.612%	86	+27.919%
2022-12-23	85.2800	85.2800	84.8400	84.9700	+0.012%	519	+5.390%
2022-12-22	85.5000	85.5000	84.9600	84.9600	-0.282%	7,937	+5.403%
2022-12-21	84.9100	85.2000	84.8000	85.2000	+0.247%	10,137	+5.106%
2022-12-20	84.9200	85.2700	84.8200	84.9900	-0.515%	8,891	+5.365%
2022-12-19	86.1600	86.1600	85.3400	85.4300	+20.732%	8,590	+4.823%
2022-12-16	70.6000	70.6000	70.4200	70.7600	+0.262%	3,180	+26.555%
2022-12-15	69.9400	69.9400	69.9100	70.5750	-18.373%	490	+26.886%
2022-12-13	85.8000	87.1600	85.4300	86.4600	+0.769%	13,871	+3.574%
2022-12-12	86.0400	86.2900	85.5600	85.8000	-0.058%	32,951	+4.371%
2022-12-09	86.2400	86.2400	85.8500	85.8500	-0.418%	12,630	+4.310%
2022-12-08	86.2600	86.4200	86.0000	86.2100	+22.171%	2,973	+3.874%
2022-12-07	70.6000	70.6000	70.1900	70.5650	-17.756%	11,842	+26.904%
2022-12-06	85.5200	85.8000	85.3300	85.8000	+0.146%	1,248	+4.371%
2022-12-05	86.1200	86.1900	85.5000	85.6750	+22.700%	320	+4.523%
2022-12-02	70.0100	70.0100	69.8700	69.8250	-18.219%	543	+28.249%
2022-12-01	85.1100	85.7000	84.9600	85.3800	+21.650%	6,218	+4.884%
2022-11-29	70.0700	70.4300	70.0700	70.1850	+0.078%	637	+27.591%
2022-11-28	70.1000	70.5100	70.1000	70.1300	+0.351%	1,009	+27.691%
2022-11-25	69.9400	70.0600	69.9200	69.8850	-0.107%	222	+28.139%
2022-11-24	69.9200	69.9200	69.9200	69.9600	-16.956%	1,831	+28.002%
2022-11-23	83.4700	84.3300	83.4700	84.2450	+19.743%	798	+6.297%
2022-11-22	70.3600	70.3600	70.2700	70.3550	-0.425%	65,505	+27.283%
2022-11-21	70.3900	70.5900	70.3900	70.6550	-15.434%	305	+26.743%
2022-11-18	83.7400	83.7400	83.3300	83.5500	+0.288%	970	+7.181%
2022-11-17	83.5000	83.7000	83.0600	83.3100	-0.335%	122,593	+7.490%
2022-11-16	82.9800	83.5900	82.9800	83.5900	+0.602%	8,819	+7.130%
2022-11-15	82.8600	83.5300	82.8600	83.0900	+0.862%	5,763	+7.775%
2022-11-14	82.8200	82.8500	82.1700	82.3800	+17.535%	22,964	+8.704%
2022-11-11	70.3800	70.3800	69.8900	70.0900	-14.639%	56,569	+27.764%
2022-11-10	80.0000	82.1100	79.9800	82.1100	+2.241%	42,915	+9.061%
2022-11-09	80.1300	80.3100	79.9200	80.3100	-0.124%	4,064	+11.505%
2022-11-08	80.2500	80.4100	79.6500	80.4100	+15.432%	6,444	+11.367%
2022-11-07	70.3600	70.3600	70.0700	69.6600	-12.608%	87,883	+28.553%
2022-11-04	79.5700	79.8000	79.2200	79.7100	+13.831%	1,476	+12.345%
2022-11-02	69.5900	70.0900	69.5900	70.0250	-12.611%	84,877	+27.883%
2022-11-01	79.9100	80.5700	79.9100	80.1300	+0.540%	7,840	+11.756%
2022-10-31	80.3100	80.3100	79.7000	79.7000	-0.760%	38,078	+12.359%
2022-10-28	80.0300	80.3800	80.0000	80.3100	-0.496%	12,240	+11.505%
2022-10-27	80.1700	80.7100	79.7900	80.7100	+0.523%	955	+10.953%
2022-10-26	80.1000	80.2600	79.7300	80.2900	+0.325%	7,209	+11.533%
2022-10-25	78.9100	80.0300	78.7800	80.0300	+14.730%	2,400	+11.896%
2022-10-24	69.6000	69.6000	69.3200	69.7550	-10.925%	361	+28.378%
2022-10-21	77.8500	78.3100	77.8500	78.3100	+12.321%	4,486	+14.353%
2022-10-20	69.8100	70.1600	69.8100	69.7200	-11.657%	486	+28.442%
2022-10-19	79.0300	79.3200	78.8600	78.9200	+12.470%	4,891	+13.469%
2022-10-18	70.3900	70.3900	70.3900	70.1700	+0.920%	2,720	+27.619%
2022-10-17	70.1400	70.3100	69.6600	69.5300	-1.109%	1,044	+28.793%
2022-10-14	70.3000	70.3000	70.2600	70.3100	+0.385%	356	+27.365%
2022-10-13	71.2100	71.2100	69.9500	70.0400	-1.808%	758	+27.856%
2022-10-12	71.6400	71.6400	71.6400	71.3300	-10.016%	2,339	+25.543%
2022-10-11	79.2600	79.4800	79.0100	79.2700	+0.215%	5,984	+12.968%
2022-10-10	79.8500	79.8500	79.6700	79.1000	-0.989%	483	+13.211%
2022-10-07	80.7100	80.7100	79.8100	79.8900	+10.697%	1,410	+12.092%
2022-10-06	71.2000	72.2200	71.2000	72.1700	-10.024%	146	+24.082%
2022-10-05	81.7300	81.7300	80.2100	80.2100	+12.127%	3,871	+11.644%
2022-10-04	71.6000	72.0800	71.6000	71.5350	-0.515%	129	+25.183%
2022-10-03	71.2200	72.0300	71.2200	71.9050	-0.464%	1,748	+24.539%
2022-09-30	72.5800	72.5800	72.2400	72.2400	-9.496%	1,106	+23.962%

.dark-mode .WJDPqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJDPqP{ color: #333333; background-color: white; border: 2px solid #333333; }CORPISHARES GLBL CORP BND UCITS ETF USD DISTstock LSE

CORP
ISHARES GLBL CORP BND UCITS ETF USD DIST
stock LSE