Dark

CRPA
ISH GLB CORP BND ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

5.50USD+0.917%(+0.05)1,313

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.4300	5.4600	5.4300	5.5000	+0.917%	1,313	0.000%
2024-08-01	5.4500	5.4600	5.4500	5.4500	+0.184%	307,365	+0.917%
2024-07-31	5.4300	5.4400	5.4200	5.4400	+0.555%	52,088	+1.103%
2024-07-30	5.4100	5.4200	5.4100	5.4100	-0.185%	66,245	+1.664%
2024-07-29	5.4200	5.4300	5.4200	5.4200	+0.185%	36,776	+1.476%
2024-07-26	5.4000	5.4200	5.4000	5.4100	+0.185%	77,073	+1.664%
2024-07-25	5.3900	5.4000	5.3900	5.4000	0.000%	68,241	+1.852%
2024-07-24	5.4000	5.4100	5.3900	5.4000	0.000%	19,450	+1.852%
2024-07-23	5.4000	5.4100	5.4000	5.4000	0.000%	5,746	+1.852%
2024-07-22	5.4100	5.4100	5.4100	5.4000	0.000%	208,625	+1.852%
2024-07-19	5.4200	5.4200	5.4000	5.4000	-0.552%	54,354	+1.852%
2024-07-18	5.4000	5.4400	5.4000	5.4300	0.000%	16,523	+1.289%
2024-07-17	5.4400	5.4400	5.4200	5.4300	+0.185%	7,807,024	+1.289%
2024-07-16	5.4200	5.4200	5.4100	5.4200	0.000%	13,313	+1.476%
2024-07-15	5.4200	5.4200	5.4100	5.4200	+0.931%	9,004	+1.476%
2024-07-10	5.3800	5.3800	5.3700	5.3700	+0.187%	29,442	+2.421%
2024-07-09	5.4000	5.4000	5.3600	5.3600	-0.372%	107,585	+2.612%
2024-07-08	5.3900	5.3900	5.3800	5.3800	0.000%	11,590	+2.230%
2024-07-05	5.3700	5.3800	5.3700	5.3800	+0.561%	103,738	+2.230%
2024-07-04	5.3500	5.3600	5.3500	5.3500	0.000%	29,967	+2.804%
2024-07-03	5.3200	5.3500	5.3200	5.3500	+0.753%	20,438	+2.804%
2024-07-02	5.3000	5.3200	5.3000	5.3100	+0.189%	29,764	+3.578%
2024-07-01	5.3100	5.3300	5.3100	5.3000	-0.563%	157,486	+3.774%
2024-06-28	5.3300	5.3400	5.3200	5.3300	0.000%	62,735	+3.189%
2024-06-27	5.3200	5.3400	5.3100	5.3300	+0.188%	172,338	+3.189%
2024-06-26	5.3400	5.3400	5.3200	5.3200	-0.375%	196,456	+3.383%
2024-06-25	5.3500	5.3600	5.3400	5.3400	-0.373%	17,574	+2.996%
2024-06-24	5.3400	5.3600	5.3400	5.3600	+0.563%	133,201	+2.612%
2024-06-21	5.3500	5.3500	5.3400	5.3300	-0.187%	50,265	+3.189%
2024-06-20	5.3400	5.3500	5.3300	5.3400	-0.187%	12,014	+2.996%
2024-06-19	5.3500	5.3600	5.3500	5.3500	-0.187%	83,708	+2.804%
2024-06-18	5.3300	5.3600	5.3300	5.3600	+0.563%	3,693	+2.612%
2024-06-17	5.3100	5.3500	5.3100	5.3300	-0.374%	24,773	+3.189%
2024-06-14	5.3500	5.3600	5.3400	5.3500	0.000%	23,771	+2.804%
2024-06-13	5.3700	5.3700	5.3400	5.3500	-0.187%	34,265	+2.804%
2024-06-12	5.3100	5.3700	5.3100	5.3600	+1.132%	33,638	+2.612%
2024-06-11	5.3000	5.3000	5.2900	5.3000	0.000%	7,932	+3.774%
2024-06-10	5.3000	5.3000	5.3000	5.3000	-0.376%	4,133	+3.774%
2024-06-07	5.3600	5.3600	5.3100	5.3200	-0.746%	2,702	+3.383%
2024-06-06	5.3600	5.3600	5.3500	5.3600	0.000%	18,414	+2.612%
2024-06-05	5.3700	5.3700	5.3400	5.3600	+0.187%	22,136	+2.612%
2024-06-04	5.3300	5.3500	5.3300	5.3500	+0.187%	16,852	+2.804%
2024-06-03	5.3100	5.3400	5.3100	5.3400	+0.755%	14,940	+2.996%
2024-05-31	5.2800	5.3100	5.2800	5.3000	+0.379%	106,511	+3.774%
2024-05-30	5.2700	5.2900	5.2700	5.2800	+0.380%	325,936	+4.167%
2024-05-29	5.2900	5.2900	5.2600	5.2600	-0.755%	2,541	+4.563%
2024-05-28	5.3500	5.3500	5.2900	5.3000	0.000%	11,936	+3.774%
2024-05-24	5.3100	5.3100	5.2900	5.3000	+0.189%	155,812	+3.774%
2024-05-23	5.3200	5.3200	5.3000	5.2900	-0.564%	16,470	+3.970%
2024-05-22	5.2900	5.3200	5.2900	5.3200	0.000%	19,095	+3.383%
2024-05-21	5.3200	5.3300	5.3200	5.3200	+0.188%	51,976	+3.383%
2024-05-20	5.3200	5.3200	5.3200	5.3100	-0.188%	3,902	+3.578%
2024-05-17	5.3200	5.3300	5.3200	5.3200	-0.188%	30,646	+3.383%
2024-05-16	5.3400	5.3400	5.3300	5.3300	0.000%	35,776	+3.189%
2024-05-15	5.3000	5.3300	5.3000	5.3300	+0.756%	115,557	+3.189%
2024-05-14	5.2900	5.2900	5.2800	5.2900	+0.189%	76,735	+3.970%
2024-05-13	5.2800	5.2900	5.2800	5.2800	0.000%	27,100	+4.167%
2024-05-10	5.2800	5.2900	5.2800	5.2800	0.000%	18,240	+4.167%
2024-05-09	5.2600	5.2800	5.2600	5.2800	0.000%	9,355	+4.167%
2024-05-08	5.2800	5.2800	5.2800	5.2800	-0.377%	13,833	+4.167%
2024-05-07	5.2600	5.3000	5.2600	5.3000	+1.338%	32,689	+3.774%
2024-05-02	5.2300	5.2300	5.2200	5.2300	+0.192%	12,480	+5.163%
2024-05-01	5.2200	5.2200	5.2200	5.2200	+0.192%	3,366	+5.364%
2024-04-30	5.2300	5.2300	5.2100	5.2100	-0.382%	123,958	+5.566%
2024-04-29	5.2200	5.2300	5.2200	5.2300	+0.384%	55,317	+5.163%
2024-04-26	5.2100	5.2200	5.2100	5.2100	+0.192%	680,127	+5.566%
2024-04-25	5.2100	5.2100	5.1800	5.2000	0.000%	121,529	+5.769%
2024-04-24	5.2000	5.2200	5.2000	5.2000	-0.383%	119,747	+5.769%
2024-04-23	5.2400	5.2400	5.2100	5.2200	+0.192%	81,982	+5.364%
2024-04-22	5.2300	5.2300	5.2000	5.2100	+0.192%	603,828	+5.566%
2024-04-19	5.2100	5.2100	5.2000	5.2000	0.000%	8,003	+5.769%
2024-04-18	5.2200	5.2200	5.2000	5.2000	+0.193%	54,062	+5.769%
2024-04-17	5.2000	5.2000	5.1900	5.1900	+0.232%	65,440	+5.973%
2024-04-16	5.2210	5.2210	5.1780	5.1780	-0.461%	130,953	+6.219%
2024-04-15	5.2520	5.2520	5.2020	5.2020	-0.782%	23,461	+5.729%
2024-04-12	5.2300	5.2510	5.2300	5.2430	+0.153%	20,730	+4.902%
2024-04-11	5.2680	5.2680	5.2310	5.2350	-0.437%	47,259	+5.062%
2024-04-10	5.3190	5.3190	5.2570	5.2580	-0.942%	35,380	+4.603%
2024-04-09	5.3150	5.3180	5.3020	5.3080	+0.227%	18,249	+3.617%
2024-04-08	5.3010	5.3010	5.2780	5.2960	-0.075%	61,666	+3.852%
2024-04-05	5.2780	5.3110	5.2780	5.3000	-0.254%	67,042	+3.774%
2024-04-04	5.3100	5.3210	5.3020	5.3135	+0.406%	289,717	+3.510%
2024-04-03	5.3100	5.3100	5.2700	5.2920	+0.057%	1,581,532	+3.930%
2024-04-02	5.2970	5.2990	5.2700	5.2890	-0.769%	263,050	+3.989%
2024-03-28	5.3230	5.3370	5.3170	5.3300	+0.038%	259,976	+3.189%
2024-03-27	5.3170	5.3280	5.3110	5.3280	+0.263%	14,329	+3.228%
2024-03-26	5.3080	5.3220	5.3040	5.3140	-0.056%	35,091	+3.500%
2024-03-25	5.3400	5.3400	5.3070	5.3170	-0.066%	14,253	+3.442%
2024-03-22	5.3380	5.3380	5.3120	5.3205	+0.047%	43,390	+3.374%
2024-03-21	5.3300	5.3310	5.3090	5.3180	+0.321%	33,133	+3.422%
2024-03-20	5.3050	5.3070	5.2940	5.3010	+0.038%	160,917	+3.754%
2024-03-19	5.2900	5.3000	5.2860	5.2990	+0.142%	44,901	+3.793%
2024-03-18	5.2950	5.3050	5.2940	5.2915	-0.076%	88,416	+3.940%
2024-03-15	5.3040	5.3070	5.2970	5.2955	-0.235%	4,653	+3.862%
2024-03-14	5.2990	5.3480	5.2990	5.3080	-0.478%	43,651	+3.617%
2024-03-13	5.3310	5.3370	5.3310	5.3335	-0.084%	1,524	+3.122%
2024-03-12	5.3200	5.3500	5.3200	5.3380	-0.168%	17,960	+3.035%
2024-03-11	5.3400	5.3590	5.3370	5.3470	+0.075%	74,653	+2.861%
2024-03-08	5.3490	5.3720	5.3430	5.3430	+0.225%	14,274	+2.938%
2024-03-07	5.3110	5.3430	5.3110	5.3310	+0.282%	120,094	+3.170%
2024-03-06	5.3040	5.3220	5.3030	5.3160	+0.302%	267,599	+3.461%
2024-03-05	5.3070	5.3100	5.2870	5.3000	+0.379%	49,441	+3.774%
2024-03-04	5.2980	5.2980	5.2780	5.2800	+0.019%	48,078	+4.167%
2024-03-01	5.2650	5.2830	5.2650	5.2790	+0.019%	2,241	+4.186%
2024-02-29	5.2550	5.2780	5.2550	5.2780	+0.352%	3,315	+4.206%
2024-02-28	5.2560	5.2670	5.2520	5.2595	-0.161%	12,316	+4.573%
2024-02-27	5.2770	5.2770	5.2610	5.2680	-0.076%	116,108	+4.404%
2024-02-26	5.2570	5.2900	5.2570	5.2720	-0.208%	9,535	+4.325%
2024-02-23	5.2640	5.2830	5.2600	5.2830	+0.323%	25,156	+4.108%
2024-02-22	5.2750	5.2820	5.2630	5.2660	+0.152%	196,770	+4.444%
2024-02-21	5.2680	5.2750	5.2580	5.2580	-0.284%	63,663	+4.603%
2024-02-20	5.2850	5.2850	5.2490	5.2730	+0.419%	258,248	+4.305%
2024-02-19	5.2670	5.2670	5.2480	5.2510	-0.057%	6,392	+4.742%
2024-02-16	5.2600	5.2720	5.2400	5.2540	-0.048%	27,365	+4.682%
2024-02-15	5.2640	5.2680	5.2530	5.2565	+0.181%	45,041	+4.632%
2024-02-14	5.2620	5.2620	5.2280	5.2470	+0.220%	37,182	+4.822%
2024-02-13	5.2800	5.2800	5.2390	5.2355	-0.626%	12,102	+5.052%
2024-02-12	5.2900	5.2900	5.2660	5.2685	+0.028%	2,177	+4.394%
2024-02-09	5.2650	5.2730	5.2650	5.2670	-0.152%	2,551,734	+4.424%
2024-02-08	5.2940	5.2970	5.2680	5.2750	-0.397%	300,123	+4.265%
2024-02-07	5.2970	5.2970	5.2830	5.2960	+0.057%	43,484	+3.852%
2024-02-06	5.2960	5.2960	5.2700	5.2930	+0.475%	226,089	+3.911%
2024-02-05	5.3320	5.3320	5.2630	5.2680	-0.810%	30,750	+4.404%
2024-02-02	5.3610	5.3610	5.3050	5.3110	-0.886%	14,594	+3.559%
2024-02-01	5.3220	5.3610	5.3200	5.3585	+0.365%	39,968	+2.641%
2024-01-31	5.3010	5.3490	5.3010	5.3390	+0.660%	40,389	+3.016%
2024-01-30	5.3100	5.3200	5.2960	5.3040	-0.094%	27,382	+3.695%
2024-01-29	5.2960	5.3120	5.2940	5.3090	+0.132%	25,770	+3.598%
2024-01-26	5.2810	5.3120	5.2810	5.3020	+0.179%	44,114	+3.734%
2024-01-25	5.2860	5.3000	5.2760	5.2925	-0.085%	54,222	+3.921%
2024-01-24	5.2840	5.3020	5.2840	5.2970	+0.398%	86,004	+3.832%
2024-01-23	5.2860	5.2900	5.2680	5.2760	-0.387%	54,209	+4.246%
2024-01-22	5.2910	5.3030	5.2900	5.2965	+0.389%	5,172	+3.842%
2024-01-19	5.3050	5.3050	5.2680	5.2760	-0.170%	238,618	+4.246%
2024-01-18	5.2860	5.2910	5.2750	5.2850	+0.114%	29,577	+4.068%
2024-01-17	5.2990	5.2990	5.2710	5.2790	-0.490%	55,809	+4.186%
2024-01-16	5.3540	5.3540	5.3000	5.3050	-0.562%	35,538	+3.676%
2024-01-15	5.3510	5.3510	5.3340	5.3350	-0.299%	24,567	+3.093%
2024-01-12	5.3460	5.3550	5.3200	5.3510	+0.791%	19,150	+2.785%
2024-01-11	5.3270	5.3350	5.3080	5.3090	-0.038%	78,893	+3.598%
2024-01-10	5.3160	5.3240	5.3090	5.3110	+0.057%	36,538	+3.559%
2024-01-09	5.2790	5.3100	5.2790	5.3080	-0.169%	12,680	+3.617%
2024-01-08	5.2850	5.3180	5.2810	5.3170	+0.075%	36,552	+3.442%
2024-01-05	5.2930	5.3200	5.2780	5.3130	+0.226%	141,822	+3.520%
2024-01-04	5.3220	5.3220	5.2960	5.3010	-0.263%	36,768	+3.754%
2024-01-03	5.3330	5.3470	5.3030	5.3150	-0.487%	345,648	+3.481%
2024-01-02	5.3500	5.3520	5.3270	5.3410	-0.743%	35,889	+2.977%
2023-12-29	5.3790	5.3820	5.3760	5.3810	0.000%	43,330	+2.211%
2023-12-28	5.3940	5.4020	5.3810	5.3810	-0.111%	79,568	+2.211%
2023-12-27	5.3940	5.3940	5.3640	5.3870	+0.579%	203,390	+2.098%
2023-12-22	5.3270	5.3560	5.3270	5.3560	+0.187%	29,126	+2.689%
2023-12-21	5.3300	5.3590	5.3250	5.3460	+0.216%	166,375	+2.881%
2023-12-20	5.3220	5.3460	5.3220	5.3345	+0.103%	109,890	+3.102%
2023-12-19	5.2970	5.3420	5.2970	5.3290	+0.216%	117,705	+3.209%
2023-12-18	5.3300	5.3350	5.3110	5.3175	-0.235%	30,401	+3.432%
2023-12-15	5.3150	5.3420	5.3150	5.3300	-0.019%	190,628	+3.189%
2023-12-14	5.3140	5.3210	5.3050	5.3310	+2.058%	88,305	+3.170%
2023-12-13	5.2020	5.2270	5.2000	5.2235	+0.481%	13,155	+5.293%
2023-12-12	5.2060	5.2160	5.1860	5.1985	+0.270%	37,977	+5.800%
2023-12-11	5.1760	5.1920	5.1760	5.1845	-0.010%	218,433	+6.085%
2023-12-08	5.2120	5.2130	5.1850	5.1850	-0.575%	15,358	+6.075%
2023-12-07	5.2090	5.2120	5.2090	5.2150	+0.067%	13	+5.465%
2023-12-06	5.1970	5.2160	5.1900	5.2115	+0.250%	8,891	+5.536%
2023-12-05	5.1710	5.2110	5.1710	5.1985	+0.522%	85,671	+5.800%
2023-12-04	5.1820	5.1900	5.1680	5.1715	-0.241%	3,692	+6.352%
2023-12-01	5.1340	5.1860	5.1340	5.1840	+0.348%	16,088	+6.096%
2023-11-30	5.1690	5.1740	5.1540	5.1660	-0.048%	76,021	+6.465%
2023-11-29	5.1620	5.1780	5.1570	5.1685	+0.379%	8,721	+6.414%
2023-11-28	5.1100	5.1490	5.1100	5.1490	+0.753%	62,706	+6.817%
2023-11-27	5.0980	5.1140	5.0910	5.1105	+0.226%	76,102	+7.622%
2023-11-24	5.0880	5.1010	5.0880	5.0990	+0.010%	26,171	+7.864%
2023-11-23	5.1090	5.1110	5.0940	5.0985	-0.010%	16,809	+7.875%
2023-11-22	5.0830	5.1110	5.0830	5.0990	-0.020%	10,083	+7.864%
2023-11-21	5.1030	5.1040	5.1030	5.1000	+0.433%	10,600	+7.843%
2023-11-20	5.0800	5.0850	5.0690	5.0780	+0.020%	64,694	+8.310%
2023-11-17	5.0690	5.0890	5.0630	5.0770	+0.356%	42,995	+8.332%
2023-11-16	5.0490	5.0690	5.0490	5.0590	+0.437%	502,545	+8.717%
2023-11-15	5.0620	5.0620	5.0360	5.0370	-0.445%	30,850	+9.192%
2023-11-14	4.9910	5.0580	4.9910	5.0595	+1.658%	3,728,604	+8.706%
2023-11-13	4.9890	4.9890	4.9670	4.9770	-0.120%	14,911	+10.508%
2023-11-10	4.9755	4.9915	4.9755	4.9830	-0.246%	17,888	+10.375%
2023-11-09	5.0000	5.0000	4.9965	4.9953	-0.110%	8,938	+10.103%
2023-11-08	4.9855	5.0010	4.9820	5.0008	+0.237%	137,683	+9.982%
2023-11-07	4.9680	4.9890	4.9680	4.9890	+0.100%	4,668	+10.243%
2023-11-06	4.9930	4.9930	4.9840	4.9840	-0.410%	5,924	+10.353%
2023-11-03	4.9645	5.0010	4.9645	5.0045	+1.101%	134,068	+9.901%
2023-11-02	4.9310	4.9630	4.9310	4.9500	+1.169%	9,118	+11.111%
2023-11-01	4.8860	4.8990	4.8630	4.8928	+0.180%	7,400	+12.410%
2023-10-31	4.8895	4.8980	4.8840	4.8840	+0.195%	130,152	+12.613%
2023-10-30	4.8805	4.8835	4.8700	4.8745	-0.139%	234,063	+12.832%
2023-10-27	4.8765	4.8900	4.8745	4.8813	+0.273%	56,634	+12.675%
2023-10-26	4.8585	4.8680	4.8500	4.8680	+0.041%	16,565	+12.983%
2023-10-25	4.8780	4.8820	4.8660	4.8660	-0.262%	97,048	+13.029%
2023-10-24	4.8995	4.9000	4.8795	4.8788	+0.027%	4,814	+12.733%
2023-10-23	4.8505	4.8805	4.8290	4.8775	+0.474%	8,132	+12.763%
2023-10-20	4.8475	4.8545	4.8275	4.8545	+0.113%	18,495	+13.297%
2023-10-19	4.8450	4.8560	4.8325	4.8490	-0.216%	13,742	+13.425%
2023-10-18	4.8760	4.8775	4.8485	4.8595	-0.685%	25,532	+13.180%
2023-10-17	4.9145	4.9145	4.8770	4.8930	-0.413%	13,962	+12.405%
2023-10-16	4.9140	4.9150	4.9055	4.9133	-0.248%	8,555	+11.941%
2023-10-13	4.9250	4.9390	4.9220	4.9255	+0.254%	12,462	+11.664%
2023-10-12	4.9675	4.9675	4.9130	4.9130	-0.858%	12,379	+11.948%
2023-10-11	4.9365	4.9560	4.9345	4.9555	+0.436%	10,644	+10.988%
2023-10-10	4.9240	4.9340	4.9130	4.9340	+0.540%	88,809	+11.471%
2023-10-09	4.8815	4.9075	4.8795	4.9075	+0.502%	13,390	+12.073%
2023-10-06	4.8820	4.8940	4.8450	4.8830	+0.025%	27,393	+12.636%
2023-10-05	4.8735	4.8935	4.8700	4.8818	+0.185%	212,910	+12.663%
2023-10-04	4.8590	4.8710	4.8590	4.8728	+0.202%	143,646	+12.871%
2023-10-03	4.8955	4.8955	4.8630	4.8630	-0.887%	88,598	+13.099%
2023-10-02	4.9455	4.9455	4.8970	4.9065	-0.628%	33,573	+12.096%
2023-09-29	4.9320	4.9460	4.9320	4.9375	+0.499%	564,869	+11.392%
2023-09-28	4.9130	4.9130	4.8995	4.9130	-0.395%	15,852	+11.948%
2023-09-27	4.9405	4.9530	4.9310	4.9325	-0.364%	121,032	+11.505%
2023-09-26	4.9530	4.9615	4.9505	4.9505	-0.372%	38,127	+11.100%
2023-09-25	4.9980	4.9980	4.9630	4.9690	-0.521%	14,952	+10.686%
2023-09-22	4.9665	4.9950	4.9655	4.9950	+0.523%	147,334	+10.110%
2023-09-21	4.9885	4.9895	4.9690	4.9690	-1.075%	330,507	+10.686%
2023-09-20	5.0060	5.0230	5.0060	5.0230	+0.320%	240,524	+9.496%
2023-09-19	5.0180	5.0180	5.0000	5.0070	+0.050%	22,759	+9.846%
2023-09-18	4.9830	5.0090	4.9830	5.0045	-0.080%	477,867	+9.901%
2023-09-15	5.0120	5.0160	5.0080	5.0085	-0.348%	4,577	+9.813%
2023-09-14	5.0220	5.0310	5.0120	5.0260	+0.120%	124,875	+9.431%
2023-09-13	5.0160	5.0240	5.0030	5.0200	+0.080%	6,837	+9.562%
2023-09-12	5.0220	5.0230	5.0120	5.0160	-0.080%	12,216	+9.649%
2023-09-11	5.0130	5.0220	5.0130	5.0200	-0.219%	41,537	+9.562%
2023-09-08	5.0240	5.0370	5.0130	5.0310	+0.379%	17,822	+9.322%
2023-09-07	5.0050	5.0190	5.0040	5.0120	+0.220%	32,259	+9.737%
2023-09-06	5.0130	5.0230	4.9895	5.0010	-0.299%	19,216	+9.978%
2023-09-05	5.0360	5.0480	5.0160	5.0160	-0.377%	72,445	+9.649%
2023-09-04	5.0240	5.0450	5.0240	5.0350	-0.169%	24,184	+9.235%
2023-09-01	5.0820	5.0910	5.0470	5.0435	-0.660%	149,281	+9.051%
2023-08-31	5.0750	5.0800	5.0720	5.0770	+0.020%	121,026	+8.332%
2023-08-30	5.0570	5.0790	5.0570	5.0760	+0.475%	247,010	+8.353%
2023-08-29	5.0450	5.0570	5.0350	5.0520	+0.557%	99,418	+8.868%
2023-08-25	5.0330	5.0380	5.0130	5.0240	-0.179%	266,479	+9.475%
2023-08-24	5.0500	5.0500	5.0320	5.0330	-0.079%	14,427	+9.279%
2023-08-23	5.0100	5.0370	5.0070	5.0370	+0.740%	47,756	+9.192%
2023-08-22	5.0070	5.0100	4.9870	5.0000	+0.120%	67,352	+10.000%
2023-08-21	5.0110	5.0140	4.9920	4.9940	-0.339%	72,089	+10.132%
2023-08-18	5.0150	5.0180	5.0020	5.0110	+0.290%	47,034	+9.759%
2023-08-17	5.0100	5.0120	4.9965	4.9965	-0.686%	76,920	+10.077%
2023-08-16	5.0360	5.0410	5.0230	5.0310	-0.099%	106,536	+9.322%
2023-08-15	5.0320	5.0340	5.0200	5.0360	-0.238%	192,884	+9.214%
2023-08-14	5.0600	5.0640	5.0340	5.0480	-0.217%	27,248	+8.954%
2023-08-11	5.0750	5.0770	5.0540	5.0590	-0.687%	50,184	+8.717%
2023-08-10	5.1010	5.1230	5.0920	5.0940	-0.020%	151,384	+7.970%
2023-08-09	5.0970	5.1000	5.0880	5.0950	+0.276%	140,955	+7.949%
2023-08-07	5.0980	5.0980	5.0600	5.0810	-0.177%	36,852	+8.246%
2023-08-04	5.0520	5.0900	5.0390	5.0900	+0.872%	54,827	+8.055%
2023-08-03	5.0490	5.0580	5.0420	5.0460	-0.473%	805,904	+8.997%
2023-08-02	5.0960	5.1020	5.0660	5.0700	-0.530%	33,293	+8.481%
2023-08-01	5.1310	5.1310	5.0910	5.0970	-0.469%	150,446	+7.907%
2023-07-28	5.0880	5.1240	5.0820	5.1210	0.000%	17,741	+7.401%
2023-07-27	5.1500	5.1530	5.1200	5.1210	-0.156%	42,006	+7.401%
2023-07-26	5.1320	5.1320	5.1220	5.1290	+0.059%	139,423	+7.233%
2023-07-25	5.1320	5.1370	5.1160	5.1260	-0.389%	44,893	+7.296%
2023-07-24	5.1510	5.1510	5.1390	5.1460	+0.019%	119,968	+6.879%
2023-07-21	5.1340	5.1480	5.1280	5.1450	+0.156%	67,090	+6.900%
2023-07-20	5.1520	5.1590	5.1270	5.1370	-0.484%	45,685	+7.066%
2023-07-19	5.1500	5.1650	5.1500	5.1620	-0.019%	9,793	+6.548%
2023-07-18	5.1520	5.1630	5.1500	5.1630	+0.467%	46,385	+6.527%
2023-07-17	5.1420	5.1420	5.1350	5.1390	-0.155%	8,576	+7.025%
2023-07-14	5.1540	5.1540	5.1430	5.1470	-0.039%	20,104	+6.858%
2023-07-13	5.1350	5.1490	5.1320	5.1490	+0.684%	101,354	+6.817%
2023-07-12	5.0920	5.1190	5.0720	5.1140	+1.127%	152,331	+7.548%
2023-07-11	5.0650	5.0700	5.0510	5.0570	+0.238%	4,546,507	+8.760%
2023-07-10	5.0280	5.0450	5.0260	5.0450	+0.099%	37,087	+9.019%
2023-07-07	5.0340	5.0410	5.0110	5.0400	+0.579%	80,726	+9.127%
2023-07-06	5.0500	5.0540	5.0070	5.0110	-1.066%	124,858	+9.759%
2023-07-05	5.0440	5.0780	5.0440	5.0650	-0.325%	41,649	+8.588%
2023-07-04	5.0770	5.0890	5.0750	5.0815	-0.167%	23,287	+8.236%
2023-07-03	5.0800	5.0900	5.0770	5.0900	+0.098%	178,759	+8.055%
2023-06-30	5.0600	5.0870	5.0540	5.0850	+0.444%	762,956	+8.161%
2023-06-29	5.0880	5.0880	5.0560	5.0625	-0.501%	196,211	+8.642%
2023-06-28	5.0870	5.0950	5.0760	5.0880	+0.197%	439,206	+8.097%
2023-06-27	5.0990	5.1000	5.0800	5.0780	-0.118%	71,815	+8.310%
2023-06-26	5.0890	5.1000	5.0810	5.0840	+0.187%	34,408	+8.183%
2023-06-23	5.0810	5.0950	5.0770	5.0745	-0.049%	130,259	+8.385%
2023-06-22	5.0880	5.0930	5.0760	5.0770	-0.079%	19,739	+8.332%
2023-06-21	5.0630	5.0870	5.0630	5.0810	-0.255%	131,937	+8.246%
2023-06-20	5.0560	5.0940	5.0560	5.0940	+0.543%	172,907	+7.970%
2023-06-19	5.0740	5.0740	5.0670	5.0665	-0.266%	12,523	+8.556%
2023-06-16	5.0720	5.0920	5.0720	5.0800	+0.128%	72,479	+8.268%
2023-06-15	5.0420	5.0820	5.0400	5.0735	+0.207%	25,064	+8.406%
2023-06-14	5.0480	5.0630	5.0410	5.0630	+0.337%	62,276	+8.631%
2023-06-13	5.0610	5.0650	5.0460	5.0460	+0.119%	31,980	+8.997%
2023-06-12	5.0500	5.0560	5.0320	5.0400	-0.050%	40,549	+9.127%
2023-06-09	5.0460	5.0490	5.0390	5.0425	-0.129%	48,694	+9.073%
2023-06-08	5.0260	5.0490	5.0200	5.0490	+0.398%	15,409	+8.932%
2023-06-07	5.0510	5.0510	5.0330	5.0290	-0.258%	1,944,203	+9.366%
2023-06-06	5.0520	5.0530	5.0370	5.0420	-0.158%	50,246	+9.084%
2023-06-05	5.0380	5.0500	5.0380	5.0500	-0.168%	19,710	+8.911%
2023-06-02	5.0730	5.0730	5.0600	5.0585	-0.069%	69,404	+8.728%
2023-06-01	5.0420	5.0660	5.0380	5.0620	+0.536%	78,570	+8.653%
2023-05-31	5.0310	5.0360	5.0290	5.0350	+0.020%	175,224	+9.235%
2023-05-30	5.0130	5.0340	5.0130	5.0340	+0.973%	37,394	+9.257%
2023-05-26	5.0060	5.0060	4.9855	4.9855	-0.240%	302,247	+10.320%
2023-05-25	5.0030	5.0060	4.9940	4.9975	-0.488%	1,111,152	+10.055%
2023-05-24	5.0160	5.0270	5.0120	5.0220	+0.180%	21,666	+9.518%
2023-05-23	5.0160	5.0250	5.0130	5.0130	-0.437%	151,489	+9.715%
2023-05-22	5.0490	5.0490	5.0280	5.0350	-0.079%	141,329	+9.235%
2023-05-19	5.0380	5.0390	5.0300	5.0390	+0.119%	906,420	+9.149%
2023-05-18	5.0500	5.0500	5.0500	5.0330	-0.475%	387	+9.279%
2023-05-17	5.0630	5.0630	5.0560	5.0570	-0.158%	88,298	+8.760%
2023-05-16	5.1120	5.1120	5.0650	5.0650	-0.432%	217,148	+8.588%
2023-05-15	5.0910	5.0910	5.0740	5.0870	-0.372%	95,802	+8.119%
2023-05-12	5.1160	5.1170	5.1030	5.1060	-0.273%	308,177	+7.716%
2023-05-11	5.1160	5.1240	5.1160	5.1200	+0.039%	84,428	+7.422%
2023-05-10	5.0950	5.1180	5.0950	5.1180	+0.392%	58,039	+7.464%
2023-05-09	5.1040	5.1040	5.0910	5.0980	-0.430%	59,204	+7.885%
2023-05-05	5.1300	5.1300	5.1170	5.1200	-0.389%	20,351	+7.422%
2023-05-04	5.1400	5.1400	5.1400	5.1400	-0.039%	964	+7.004%
2023-05-03	5.1300	5.1440	5.1300	5.1420	+0.508%	29,575	+6.962%
2023-05-02	5.1030	5.1160	5.0900	5.1160	-0.273%	2,580	+7.506%
2023-04-28	5.1200	5.1360	5.1140	5.1300	+0.391%	4,674	+7.212%
2023-04-27	5.1250	5.1250	5.1000	5.1100	-0.409%	33,378	+7.632%
2023-04-26	5.1290	5.1310	5.1290	5.1310	+0.049%	5,145	+7.192%
2023-04-25	5.1230	5.1360	5.1230	5.1285	+0.362%	30,970	+7.244%
2023-04-24	5.1020	5.1150	5.1020	5.1100	+0.235%	28,322	+7.632%
2023-04-21	5.0990	5.0990	5.0860	5.0980	-0.039%	33,789	+7.885%
2023-04-20	5.0630	5.1000	5.0630	5.1000	+0.315%	4,884	+7.843%
2023-04-19	5.0800	5.0870	5.0800	5.0840	-0.294%	8,433	+8.183%
2023-04-18	5.0930	5.0990	5.0860	5.0990	+0.295%	218,910	+7.864%
2023-04-17	5.0970	5.0970	5.0800	5.0840	-0.392%	13,196	+8.183%
2023-04-14	5.1390	5.1390	5.1040	5.1040	-0.681%	150,184	+7.759%
2023-04-13	5.1370	5.1400	5.1200	5.1390	+0.273%	4,108,169	+7.025%
2023-04-12	5.1150	5.1450	5.1080	5.1250	+0.235%	21,630	+7.317%
2023-04-11	5.1110	5.1230	5.1090	5.1130	-0.603%	18,955	+7.569%
2023-04-06	5.1460	5.1490	5.1360	5.1440	+0.019%	118,079	+6.921%
2023-04-05	5.1670	5.1670	5.1230	5.1430	+0.351%	14,926	+6.941%
2023-04-04	5.1160	5.1310	5.0980	5.1250	+0.313%	26,618	+7.317%
2023-04-03	5.0690	5.1150	5.0600	5.1090	+0.571%	51,952	+7.653%
2023-03-31	5.0610	5.0800	5.0580	5.0800	+0.356%	171,010	+8.268%
2023-03-30	5.0630	5.0640	5.0520	5.0620	+0.466%	6,518	+8.653%
2023-03-29	5.0460	5.0460	5.0330	5.0385	+0.060%	22,017	+9.159%
2023-03-28	5.0300	5.0410	5.0240	5.0355	-0.188%	20,114	+9.225%
2023-03-27	5.0510	5.0530	5.0350	5.0450	-0.395%	1,094,138	+9.019%
2023-03-24	5.0740	5.0800	5.0650	5.0650	-0.177%	34,079	+8.588%
2023-03-23	5.0700	5.0700	5.0660	5.0740	+0.885%	240	+8.396%
2023-03-22	5.0340	5.0480	5.0340	5.0295	-0.089%	7,920	+9.355%
2023-03-21	5.0250	5.0300	5.0240	5.0340	+0.289%	5,103,227	+9.257%
2023-03-20	5.0320	5.0320	5.0200	5.0195	-0.169%	5,035	+9.573%
2023-03-17	4.9905	5.0280	4.9905	5.0280	+0.766%	51,073	+9.387%
2023-03-16	5.0160	5.0160	4.9955	4.9898	-0.443%	30,467	+10.225%
2023-03-15	4.9865	5.0120	4.9770	5.0120	+0.465%	16,675	+9.737%
2023-03-14	4.9700	4.9895	4.9700	4.9888	-0.582%	7,501,136	+10.247%
2023-03-13	5.0210	5.0210	5.0140	5.0180	+0.899%	1,827	+9.605%
2023-03-10	4.9465	4.9860	4.9465	4.9733	+1.005%	1,288	+10.591%
2023-03-09	4.9150	4.9150	4.9150	4.9238	-0.071%	5	+11.702%
2023-03-08	4.9215	4.9345	4.9205	4.9273	-0.095%	54,527	+11.623%
2023-03-07	4.9600	4.9600	4.9535	4.9320	-0.384%	8,700,053	+11.517%
2023-03-06	4.9550	4.9645	4.9525	4.9510	+0.324%	8,309	+11.089%
2023-03-03	4.9330	4.9330	4.9225	4.9350	+0.683%	25,884	+11.449%
2023-03-02	4.9020	4.9085	4.8970	4.9015	-0.372%	4,600	+12.211%
2023-03-01	4.9460	4.9460	4.9235	4.9198	-0.294%	122,856	+11.793%
2023-02-28	4.9365	4.9385	4.9185	4.9343	-0.196%	73,694	+11.465%
2023-02-27	4.9395	4.9485	4.9285	4.9440	+0.162%	1,022,987	+11.246%
2023-02-24	4.9580	4.9580	4.9380	4.9360	-0.373%	671,079	+11.426%
2023-02-23	4.9465	4.9465	4.9365	4.9545	+0.004%	544,352	+11.010%
2023-02-22	4.9600	4.9635	4.9500	4.9543	-0.075%	783,099	+11.015%
2023-02-21	4.9900	4.9900	4.9540	4.9580	-0.751%	150,218	+10.932%
2023-02-20	4.9905	4.9930	4.9905	4.9955	+0.275%	378	+10.099%
2023-02-17	4.9735	4.9780	4.9625	4.9818	-0.274%	127,424	+10.402%
2023-02-16	5.0180	5.0180	4.9855	4.9955	-0.230%	154,762	+10.099%
2023-02-15	5.0300	5.0310	5.0030	5.0070	-0.080%	69,376	+9.846%
2023-02-14	5.0280	5.0320	5.0170	5.0110	-0.477%	118,412	+9.759%
2023-02-13	5.0320	5.0410	5.0240	5.0350	+0.070%	7,372	+9.235%
2023-02-10	5.0520	5.0520	5.0500	5.0315	-0.994%	5,472	+9.311%
2023-02-09	5.0970	5.0980	5.0880	5.0820	+0.484%	6,127	+8.225%
2023-02-08	5.0790	5.0790	5.0710	5.0575	-0.237%	775	+8.749%

.dark-mode .BXfFhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXfFhK{ color: #333333; background-color: white; border: 2px solid #333333; }CRPAISH GLB CORP BND ETF USD ACCstock LSE

CRPA
ISH GLB CORP BND ETF USD ACC
stock LSE