Dark

CRPH
ISHRS GLBL CRP BND EUR HEDGED ETF (DIST)
stock LSE

Inactive

Nov 30, 2021

104.56EUR+0.091%(+0.09)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	104.5950	104.5950	99.3700	104.5600	+0.091%	0	0.000%
2021-11-29	104.4650	104.4650	104.4650	104.4650	+0.312%	0	+0.091%
2021-11-26	104.0600	104.1400	98.8600	104.1400	+0.299%	0	+0.403%
2021-11-25	103.8150	103.8300	98.6300	103.8300	+0.111%	2	+0.703%
2021-11-24	103.6800	103.7150	98.5000	103.7150	-0.332%	0	+0.815%
2021-11-23	104.0650	104.0650	98.8700	104.0600	-0.588%	0	+0.480%
2021-11-22	104.6700	104.6750	99.4400	104.6750	-0.067%	0	-0.110%
2021-11-19	104.3450	104.7450	99.1300	104.7450	+0.494%	0	-0.177%
2021-11-18	104.2300	104.2300	104.2300	104.2300	+0.163%	56,680	+0.317%
2021-11-17	104.0050	104.0600	98.8100	104.0600	-0.149%	43	+0.480%
2021-11-16	104.2150	104.2150	99.0100	104.2150	-0.667%	125	+0.331%
2021-11-15	104.9200	104.9200	99.6800	104.9150	+0.086%	109	-0.338%
2021-11-12	104.9350	104.9350	99.6900	104.8250	-0.019%	4	-0.253%
2021-11-11	104.8400	104.8450	99.6000	104.8450	-0.555%	0	-0.272%
2021-11-10	105.4500	105.4500	100.1800	105.4300	+0.142%	475	-0.825%
2021-11-09	105.2800	105.2800	105.2800	105.2800	-0.161%	0	-0.684%
2021-11-08	105.4500	105.4500	100.1800	105.4500	+0.419%	0	-0.844%
2021-11-05	105.0100	105.0100	99.7600	105.0100	+0.291%	0	-0.429%
2021-11-04	104.6700	104.7050	99.4400	104.7050	-0.091%	0	-0.138%
2021-11-03	104.8250	104.8250	99.5900	104.8000	+0.345%	0	-0.229%
2021-11-02	104.4400	104.4400	99.2200	104.4400	-0.091%	104	+0.115%
2021-11-01	104.5350	104.5350	99.3100	104.5350	+0.019%	0	+0.024%
2021-10-29	104.5150	104.5150	104.5150	104.5150	-0.167%	972	+0.043%
2021-10-28	104.6550	104.6900	99.4300	104.6900	+0.369%	0	-0.124%
2021-10-27	104.3050	104.3050	99.0900	104.3050	+0.106%	0	+0.244%
2021-10-26	104.2100	104.2100	99.0000	104.1950	+0.125%	0	+0.350%
2021-10-25	104.0450	104.0650	98.8500	104.0650	+0.183%	0	+0.476%
2021-10-22	103.8500	103.8750	98.6600	103.8750	-0.067%	1	+0.659%
2021-10-21	103.8500	103.9450	103.8500	103.9450	-0.053%	0	+0.592%
2021-10-20	104.0200	104.0200	98.8200	104.0000	-0.464%	0	+0.538%
2021-10-19	104.4850	104.4850	99.2700	104.4850	+0.134%	0	+0.072%
2021-10-18	104.3650	104.3650	99.1500	104.3450	-0.387%	18	+0.206%
2021-10-15	104.8250	104.8250	99.5900	104.7500	+0.297%	19	-0.181%
2021-10-14	104.4400	104.4400	104.4400	104.4400	-0.671%	0	+0.115%
2021-10-13	105.1500	105.1500	99.9000	105.1450	+0.086%	96	-0.556%
2021-10-12	105.0900	105.0900	99.8400	105.0550	+0.091%	0	-0.471%
2021-10-11	104.9750	104.9750	99.7300	104.9600	-0.342%	23	-0.381%
2021-10-08	105.3000	105.3200	100.0400	105.3200	-0.303%	47	-0.722%
2021-10-07	105.6400	105.6400	105.6400	105.6400	+0.247%	4	-1.022%
2021-10-06	105.4100	105.4100	100.1400	105.3800	-0.585%	29	-0.778%
2021-10-05	106.0000	106.0000	100.7000	106.0000	-0.038%	0	-1.358%
2021-10-04	106.0400	106.0400	100.7400	106.0400	+0.198%	0	-1.396%
2021-10-01	105.8100	105.8300	100.5200	105.8300	-0.198%	0	-1.200%
2021-09-30	106.0400	106.0400	106.0400	106.0400	+0.038%	14,761	-1.396%
2021-09-29	106.0000	106.0000	100.7000	106.0000	-0.170%	0	-1.358%
2021-09-28	106.5600	106.5600	106.1800	106.1800	-0.338%	95	-1.526%
2021-09-27	106.5400	106.5400	101.2200	106.5400	+0.038%	460	-1.858%
2021-09-24	106.4600	106.5000	101.1400	106.5000	-0.495%	97	-1.822%
2021-09-23	106.9600	107.0300	101.6200	107.0300	+0.084%	2	-2.308%
2021-09-22	106.9400	106.9400	101.6000	106.9400	0.000%	44,211	-2.226%
2021-09-21	106.9400	106.9400	101.6000	106.9400	+0.019%	0	-2.226%
2021-09-20	106.8400	106.9400	101.5000	106.9200	-0.019%	0	-2.207%
2021-09-17	106.9200	106.9400	101.5800	106.9400	-0.317%	0	-2.226%
2021-09-16	107.2800	107.2800	107.2800	107.2800	+0.056%	0	-2.535%
2021-09-15	107.2000	107.2200	101.8400	107.2200	+0.196%	48,895	-2.481%
2021-09-14	107.0100	107.0100	101.6600	107.0100	+0.103%	0	-2.290%
2021-09-13	107.0300	107.0300	101.6800	106.9000	-0.121%	68	-2.189%
2021-09-10	106.9600	107.0300	101.6200	107.0300	+0.394%	0	-2.308%
2021-09-09	106.5600	106.6100	101.2400	106.6100	+0.141%	0	-1.923%
2021-09-08	106.4600	106.4600	106.4600	106.4600	-0.514%	37	-1.785%
2021-09-07	107.0100	107.0100	107.0100	107.0100	0.000%	36,690	-2.290%
2021-09-06	107.0100	107.0100	101.6600	107.0100	-0.075%	5,873	-2.290%
2021-09-03	107.0700	107.0900	101.7200	107.0900	+0.103%	0	-2.362%
2021-09-02	106.9600	106.9800	101.6200	106.9800	+0.112%	35,857	-2.262%
2021-09-01	106.8600	106.8600	101.5200	106.8600	-0.019%	22,753	-2.152%
2021-08-31	106.8800	106.8800	106.8800	106.8800	+0.281%	26,352	-2.171%
2021-08-27	106.5800	106.5800	101.2600	106.5800	-0.281%	6,885	-1.895%
2021-08-26	106.8800	106.8800	106.8800	106.8800	-0.037%	51,374	-2.171%
2021-08-25	106.9600	106.9600	101.6200	106.9200	-0.019%	0	-2.207%
2021-08-24	106.8800	106.9400	101.5400	106.9400	-0.065%	1	-2.226%
2021-08-23	106.9600	107.0100	101.6200	107.0100	-0.149%	0	-2.290%
2021-08-20	107.2000	107.2000	101.8400	107.1700	+0.131%	0	-2.435%
2021-08-19	107.0500	107.0500	101.7000	107.0300	+0.084%	0	-2.308%
2021-08-18	106.9400	106.9400	101.6000	106.9400	-0.196%	2	-2.226%
2021-08-17	107.1300	107.1500	101.7800	107.1500	+0.019%	311	-2.417%
2021-08-16	107.1100	107.1300	101.7600	107.1300	+0.356%	0	-2.399%
2021-08-13	106.7500	106.7500	101.4200	106.7500	+0.216%	0	-2.052%
2021-08-12	106.5200	106.5200	106.5200	106.5200	+0.198%	0	-1.840%
2021-08-11	106.3300	106.3300	101.0200	106.3100	-0.300%	0	-1.646%
2021-08-10	106.6700	106.6700	101.3400	106.6300	-0.112%	0	-1.941%
2021-08-09	106.7300	106.7500	101.4000	106.7500	-0.513%	12	-2.052%
2021-08-06	107.3200	107.3200	101.9600	107.3000	-0.214%	0	-2.554%
2021-08-05	107.5300	107.5300	102.1600	107.5300	+0.140%	0	-2.762%
2021-08-04	107.4900	107.5100	102.1200	107.3800	+0.075%	0	-2.626%
2021-08-03	107.3600	107.3600	102.0000	107.3000	+0.093%	1,000	-2.554%
2021-08-02	107.2000	107.2000	101.8400	107.2000	-0.019%	7,465	-2.463%
2021-07-30	107.1500	107.2200	101.8000	107.2200	+0.065%	24	-2.481%
2021-07-29	107.3000	107.3000	101.9400	107.1500	0.000%	0	-2.417%
2021-07-28	107.1500	107.1500	101.8000	107.1500	+0.234%	0	-2.417%
2021-07-27	106.9200	106.9200	101.5800	106.9000	-0.317%	500	-2.189%
2021-07-26	107.2200	107.2400	101.8600	107.2400	+0.262%	0	-2.499%
2021-07-23	106.9800	106.9800	101.6400	106.9600	+0.037%	0	-2.244%
2021-07-22	106.9400	106.9400	101.6000	106.9200	-0.215%	0	-2.207%
2021-07-21	107.1700	107.1700	101.8200	107.1500	+0.019%	3,150	-2.417%
2021-07-20	107.1300	107.1300	101.7800	107.1300	+0.394%	234	-2.399%
2021-07-19	106.7100	106.7100	106.7100	106.7100	+0.075%	0	-2.015%
2021-07-16	106.5600	106.6300	101.2400	106.6300	-0.019%	0	-1.941%
2021-07-15	106.6300	106.6500	101.3000	106.6500	+0.499%	0	-1.960%
2021-07-14	106.1200	106.1200	106.1200	106.1200	-0.357%	0	-1.470%
2021-07-13	106.5000	106.5000	101.1800	106.5000	+0.038%	555	-1.822%
2021-07-12	106.4600	106.4600	101.1400	106.4600	-0.141%	0	-1.785%
2021-07-09	106.6100	106.6100	101.2800	106.6100	+0.160%	85,713	-1.923%
2021-07-07	106.4600	106.4600	101.1400	106.4400	+0.415%	1,719	-1.766%
2021-07-06	105.9100	106.0000	100.6200	106.0000	-0.113%	19,129	-1.358%
2021-07-05	106.1400	106.1400	100.8400	106.1200	+0.075%	12	-1.470%
2021-07-02	106.0400	106.0400	100.7400	106.0400	+0.085%	0	-1.396%
2021-07-01	105.9500	105.9500	100.6600	105.9500	+0.019%	4,236	-1.312%
2021-06-30	105.9300	105.9300	100.6400	105.9300	+0.076%	0	-1.293%
2021-06-29	105.8500	105.8500	100.5600	105.8500	+0.180%	3,857	-1.219%
2021-06-28	105.6600	105.6600	100.3800	105.6600	-0.076%	1,230	-1.041%
2021-06-25	105.7200	105.7400	100.4400	105.7400	+0.114%	138	-1.116%
2021-06-24	105.7000	105.7000	100.4200	105.6200	+0.019%	471	-1.004%
2021-06-23	105.6000	105.6000	100.3200	105.6000	-0.057%	29,500	-0.985%
2021-06-22	105.5100	105.6600	100.2400	105.6600	-0.293%	24,523	-1.041%
2021-06-21	106.1000	106.1200	100.8000	105.9700	+0.132%	18,621	-1.331%
2021-06-18	105.8100	105.8300	100.5200	105.8300	+0.379%	44	-1.200%
2021-06-17	105.4300	105.4300	100.1600	105.4300	-0.114%	0	-0.825%
2021-06-16	105.5500	105.5500	100.2800	105.5500	-0.019%	0	-0.938%
2021-06-15	105.5700	105.5700	100.3000	105.5700	-0.302%	0	-0.957%
2021-06-14	105.8300	105.8900	100.5400	105.8900	0.000%	0	-1.256%
2021-06-11	105.9100	105.9100	100.6200	105.8900	+0.379%	303	-1.256%
2021-06-10	105.5100	105.5100	100.2400	105.4900	+0.076%	842	-0.882%
2021-06-09	105.4100	105.4100	100.1400	105.4100	+0.285%	0	-0.806%
2021-06-08	105.1100	105.1100	99.8600	105.1100	+0.162%	0	-0.523%
2021-06-07	104.9000	104.9400	99.6600	104.9400	+0.186%	4,050	-0.362%
2021-06-04	104.7450	104.7450	104.7450	104.7450	+0.014%	4	-0.177%
2021-06-03	104.7500	104.7500	104.7300	104.7300	-0.038%	312	-0.162%
2021-06-02	104.7700	104.7700	99.5400	104.7700	-0.029%	0	-0.200%
2021-06-01	104.8200	104.8200	99.5800	104.8000	+0.048%	0	-0.229%
2021-05-28	104.6750	104.7650	99.4500	104.7500	-0.072%	54	-0.181%
2021-05-27	104.7450	104.8850	104.7450	104.8250	-0.105%	0	-0.253%
2021-05-26	104.8800	104.9350	99.6400	104.9350	+0.268%	571	-0.357%
2021-05-25	104.7850	104.7850	99.5500	104.6550	+0.201%	0	-0.091%
2021-05-21	103.4500	104.4450	103.4500	104.4450	+0.312%	2,224	+0.110%
2021-05-20	104.1350	104.1350	98.9300	104.1200	+0.164%	0	+0.423%
2021-05-19	103.9450	103.9500	98.7500	103.9500	-0.312%	514	+0.587%
2021-05-18	104.2350	104.2750	99.0300	104.2750	-0.120%	0	+0.273%
2021-05-17	104.5000	104.5400	99.2800	104.4000	+0.235%	0	+0.153%
2021-05-14	104.1750	104.1750	98.9700	104.1550	+0.125%	2,500	+0.389%
2021-05-13	104.0200	104.0250	98.8200	104.0250	-0.526%	0	+0.514%
2021-05-12	104.5750	104.5750	104.5750	104.5750	-0.033%	21,964	-0.014%
2021-05-11	104.6100	104.6100	104.6100	104.6100	-0.205%	142	-0.048%
2021-05-10	104.8450	104.8450	99.6100	104.8250	-0.014%	0	-0.253%
2021-05-07	104.8250	104.8400	104.7700	104.8400	+0.182%	525	-0.267%
2021-05-06	104.8050	104.8050	104.6500	104.6500	+0.067%	116	-0.086%
2021-05-05	104.7050	104.7050	99.4700	104.5800	-0.067%	1,063	-0.019%
2021-05-04	104.6500	104.6500	99.4200	104.6500	+0.307%	0	-0.086%
2021-04-30	104.3250	104.3300	99.1100	104.3300	-0.034%	0	+0.220%
2021-04-29	104.3300	104.3650	99.1200	104.3650	+0.014%	0	+0.187%
2021-04-28	104.3650	104.3650	99.1500	104.3500	-0.249%	595	+0.201%
2021-04-27	104.5800	104.6100	99.3600	104.6100	-0.038%	52,592	-0.048%
2021-04-26	104.6900	104.6900	99.4600	104.6500	-0.038%	374	-0.086%
2021-04-23	104.7050	104.7050	99.4700	104.6900	+0.014%	26	-0.124%
2021-04-22	104.6550	104.6750	99.4300	104.6750	+0.206%	0	-0.110%
2021-04-21	104.4650	104.5000	99.2500	104.4600	+0.235%	104	+0.096%
2021-04-20	104.2500	104.2500	99.0400	104.2150	-0.511%	10,041	+0.331%
2021-04-19	104.6550	104.7500	99.4300	104.7500	+0.038%	406	-0.181%
2021-04-16	104.7100	104.7100	99.4800	104.7100	+0.239%	5	-0.143%
2021-04-15	104.4200	104.4600	99.2000	104.4600	-1.313%	3,241	+0.096%
2021-04-14	105.8500	105.8500	105.8500	105.8500	+0.446%	10,741	-1.219%
2021-04-13	105.3800	105.3800	100.1200	105.3800	-0.066%	173	-0.778%
2021-04-12	105.5500	105.5500	100.2800	105.4500	-0.057%	0	-0.844%
2021-04-09	105.5100	105.5100	100.2400	105.5100	+0.019%	0	-0.900%
2021-04-08	105.5300	105.5300	100.2600	105.4900	-0.218%	0	-0.882%
2021-04-07	105.7200	105.7200	100.4400	105.7200	+0.342%	12,585	-1.097%
2021-04-06	105.4100	105.4100	100.1400	105.3600	+0.276%	9,796	-0.759%
2021-04-01	105.0500	105.0700	99.8000	105.0700	+0.344%	49,607	-0.485%
2021-03-31	104.7500	104.7500	99.5200	104.7100	+0.182%	0	-0.143%
2021-03-30	104.5400	104.5400	99.3200	104.5200	-0.670%	3,989	+0.038%
2021-03-29	105.1300	105.2250	99.8800	105.2250	+0.181%	0	-0.632%
2021-03-26	105.0350	105.0350	99.7900	105.0350	0.000%	0	-0.452%
2021-03-25	105.0500	105.0500	99.8000	105.0350	+0.052%	0	-0.452%
2021-03-24	104.9550	104.9800	99.7100	104.9800	+0.239%	3,509	-0.400%
2021-03-23	104.7250	104.7500	99.4900	104.7300	+0.167%	65,545	-0.162%
2021-03-22	104.6100	104.6100	99.3800	104.5550	+0.053%	63,560	+0.005%
2021-03-19	104.5350	104.5350	99.3100	104.5000	+0.235%	0	+0.057%
2021-03-18	104.2500	104.2550	99.0400	104.2550	-0.377%	1,600	+0.293%
2021-03-17	104.6500	104.6500	99.4200	104.6500	-0.053%	298	-0.086%
2021-03-16	104.7300	104.7300	99.5000	104.7050	+0.072%	13,278	-0.138%
2021-03-15	104.6300	104.6300	99.4000	104.6300	-0.224%	0	-0.067%
2021-03-12	104.9950	104.9950	99.7500	104.8650	-0.649%	502	-0.291%
2021-03-11	105.5500	105.5500	105.5500	105.5500	+0.586%	2,500	-0.938%
2021-03-10	104.9550	104.9550	99.7100	104.9350	+0.019%	12,099	-0.357%
2021-03-09	104.9150	104.9150	99.6700	104.9150	-0.019%	0	-0.338%
2021-03-08	106.0200	106.0200	104.9350	104.9350	-0.162%	0	-0.357%
2021-03-05	105.0700	105.1050	99.8200	105.1050	-0.563%	0	-0.519%
2021-03-04	105.6400	105.7000	100.3600	105.7000	-0.358%	6,128	-1.079%
2021-03-03	106.0800	106.0800	100.7800	106.0800	-0.141%	0	-1.433%
2021-03-02	106.2500	106.2500	100.9400	106.2300	+0.283%	4,452	-1.572%
2021-03-01	105.9300	105.9300	100.6400	105.9300	+0.579%	4,450	-1.293%
2021-02-26	105.4500	105.4500	100.1800	105.3200	-0.501%	0	-0.722%
2021-02-25	105.8900	105.8900	100.6000	105.8500	-0.666%	17,125	-1.219%
2021-02-24	106.5600	106.5600	106.5600	106.5600	+0.311%	17	-1.877%
2021-02-23	106.1800	106.2300	100.8800	106.2300	0.000%	0	-1.572%
2021-02-22	106.3100	106.3100	101.0000	106.2300	-0.664%	0	-1.572%
2021-02-19	106.9400	106.9400	106.9400	106.9400	-0.103%	0	-2.226%
2021-02-18	107.1100	107.1100	101.7600	107.0500	+0.262%	0	-2.326%
2021-02-17	106.7500	106.7700	101.4200	106.7700	-0.531%	49	-2.070%
2021-02-16	107.3200	107.3400	101.9600	107.3400	+0.159%	7,687	-2.590%
2021-02-15	107.1700	107.1700	101.8200	107.1700	-0.418%	0	-2.435%
2021-02-12	107.6200	107.6200	102.2400	107.6200	-0.287%	0	-2.843%
2021-02-11	107.7800	107.9300	102.4000	107.9300	+0.176%	0	-3.122%
2021-02-10	107.6600	107.7400	102.2800	107.7400	+0.074%	1,336	-2.952%
2021-02-09	107.5700	107.6600	102.2000	107.6600	+0.195%	18,502	-2.879%
2021-02-08	107.4500	107.4500	102.0800	107.4500	-0.139%	688	-2.690%
2021-02-05	107.5700	107.6000	102.2000	107.6000	+0.084%	10,780	-2.825%
2021-02-04	107.5100	107.5100	107.5100	107.5100	-0.426%	0	-2.744%
2021-02-03	107.9700	107.9700	107.9700	107.9700	+0.213%	6	-3.158%
2021-02-02	107.7800	107.7800	102.4000	107.7400	-0.037%	2,508	-2.952%
2021-02-01	107.7400	107.8700	102.3600	107.7800	-0.046%	0	-2.988%
2021-01-29	107.8500	107.8500	102.4600	107.8300	-0.176%	614	-3.033%
2021-01-28	108.0200	108.0200	102.6200	108.0200	-0.056%	28,642	-3.203%
2021-01-27	108.1200	108.1200	102.7200	108.0800	+0.019%	2,939	-3.257%
2021-01-26	107.9700	108.0600	102.5800	108.0600	+0.278%	19,696	-3.239%
2021-01-25	107.7200	107.7600	102.3400	107.7600	-0.120%	84	-2.970%
2021-01-22	107.8700	107.8900	102.4800	107.8900	-0.231%	2,459	-3.086%
2021-01-21	108.1600	108.1600	102.7600	108.1400	+0.074%	14,445	-3.311%
2021-01-20	108.0200	108.0600	102.6200	108.0600	+0.176%	514	-3.239%
2021-01-19	107.8900	107.8900	102.5000	107.8700	-0.037%	0	-3.069%
2021-01-18	108.0400	108.0400	102.6400	107.9100	-0.037%	18	-3.104%
2021-01-15	108.0000	108.0000	102.6000	107.9500	+0.056%	1,833	-3.140%
2021-01-14	107.9100	107.9100	102.5200	107.8900	+0.606%	13,977	-3.086%
2021-01-13	107.2400	107.2400	107.2400	107.2400	-0.288%	0	-2.499%
2021-01-12	107.6400	107.6400	102.2600	107.5500	-0.683%	28	-2.780%
2021-01-11	108.2900	108.2900	108.2900	108.2900	+0.371%	2,458	-3.444%
2021-01-08	107.8900	107.8900	102.5000	107.8900	+0.056%	6,882	-3.086%
2021-01-07	107.8100	107.9500	102.4200	107.8300	-0.176%	6,882	-3.033%
2021-01-06	108.0000	108.0200	102.6000	108.0200	-0.616%	4,636	-3.203%
2021-01-05	108.6900	108.6900	103.2600	108.6900	-0.055%	181	-3.800%
2021-01-04	108.7500	108.7500	103.3200	108.7500	-0.174%	12,963	-3.853%
2020-12-30	108.9400	108.9400	108.9400	108.9400	+0.248%	16,176	-4.021%
2020-12-29	108.6700	108.6700	103.2400	108.6700	+0.277%	1	-3.782%
2020-12-23	108.3100	108.3700	102.9000	108.3700	+0.018%	2	-3.516%
2020-12-22	108.4000	108.4000	102.9800	108.3500	-0.157%	19	-3.498%
2020-12-21	108.4800	108.5200	103.0600	108.5200	+0.074%	22	-3.649%
2020-12-18	108.4000	108.4400	102.9800	108.4400	+0.065%	540	-3.578%
2020-12-17	108.3700	108.3700	108.3700	108.3700	+0.231%	0	-3.516%
2020-12-16	108.1200	108.1200	108.1200	108.1200	-0.313%	0	-3.293%
2020-12-15	108.5000	108.5000	103.0800	108.4600	-0.092%	801	-3.596%
2020-12-14	108.5600	108.5600	103.1400	108.5600	+0.148%	1,002	-3.685%
2020-12-11	108.4200	108.4200	103.0000	108.4000	+0.157%	39	-3.542%
2020-12-10	108.2300	108.2300	102.8200	108.2300	-0.055%	4,013	-3.391%
2020-12-09	108.2900	108.2900	108.2900	108.2900	+0.037%	0	-3.444%
2020-12-08	108.2500	108.2500	108.2500	108.2500	-0.138%	30,323	-3.409%
2020-12-07	108.4000	108.4000	102.9800	108.4000	+0.102%	14,762	-3.542%
2020-12-04	108.2900	108.2900	102.8800	108.2900	+0.139%	2,300	-3.444%
2020-12-03	108.1000	108.1400	102.7000	108.1400	-0.212%	80	-3.311%
2020-12-02	108.3700	108.3700	102.9600	108.3700	-0.138%	0	-3.516%
2020-12-01	108.5200	108.5200	103.1000	108.5200	+0.138%	1,584	-3.649%
2020-11-30	108.3700	108.3700	102.9600	108.3700	+0.213%	0	-3.516%
2020-11-27	108.2500	108.2500	102.8400	108.1400	+0.093%	692	-3.311%
2020-11-26	108.0400	108.0400	102.6400	108.0400	-0.157%	379	-3.221%
2020-11-25	108.2100	108.2100	102.8000	108.2100	+0.102%	35,608	-3.373%
2020-11-24	108.1000	108.1000	102.7000	108.1000	+0.056%	1,458	-3.275%
2020-11-23	108.0600	108.0600	102.6600	108.0400	+0.102%	24,922	-3.221%
2020-11-20	107.8300	107.9300	102.4400	107.9300	+0.251%	0	-3.122%
2020-11-19	107.6600	107.6600	102.2800	107.6600	-0.056%	0	-2.879%
2020-11-18	107.7200	107.7200	107.7200	107.7200	+0.317%	0	-2.934%
2020-11-17	107.3400	107.3800	101.9800	107.3800	+0.149%	137	-2.626%
2020-11-16	107.1500	107.2200	101.8000	107.2200	+0.019%	0	-2.481%
2020-11-13	107.0300	107.2000	101.6800	107.2000	+0.281%	119	-2.463%
2020-11-12	106.6100	106.9000	101.2800	106.9000	+0.272%	0	-2.189%
2020-11-11	106.6100	106.6100	101.2800	106.6100	-0.178%	700	-1.923%
2020-11-10	106.8400	106.8800	101.5000	106.8000	-0.679%	7,286	-2.097%
2020-11-09	107.2800	107.5300	107.2800	107.5300	+0.056%	5,759	-2.762%
2020-11-06	107.4100	107.4700	102.0400	107.4700	-0.074%	10,000	-2.708%
2020-11-05	107.3800	107.5500	102.0200	107.5500	+0.825%	6,000	-2.780%
2020-11-04	106.6900	106.6900	101.3600	106.6700	+0.376%	915	-1.978%
2020-11-03	106.2900	106.2900	100.9800	106.2700	+0.122%	1,896	-1.609%
2020-11-02	106.2100	106.2100	100.9000	106.1400	-0.282%	0	-1.489%
2020-10-30	106.5000	106.5000	101.1800	106.4400	-0.019%	0	-1.766%
2020-10-29	106.4600	106.4600	101.1400	106.4600	-0.178%	165,252	-1.785%
2020-10-28	106.6500	106.6500	101.3200	106.6500	+0.160%	47,952	-1.960%
2020-10-27	106.4400	106.4800	101.1200	106.4800	-0.178%	213	-1.803%
2020-10-26	106.6700	106.6700	106.6700	106.6700	+0.301%	0	-1.978%
2020-10-23	106.3500	106.3500	101.0400	106.3500	-0.085%	0	-1.683%
2020-10-22	106.4400	106.4400	101.1200	106.4400	-0.216%	412	-1.766%
2020-10-21	106.6700	106.6700	106.6700	106.6700	+0.019%	0	-1.978%
2020-10-20	106.5600	106.6500	101.2400	106.6500	-0.140%	590	-1.960%
2020-10-19	106.7100	106.8000	101.3800	106.8000	-0.168%	0	-2.097%
2020-10-16	106.8400	106.9800	101.5000	106.9800	-0.047%	0	-2.262%
2020-10-15	106.8800	107.0300	101.5400	107.0300	-0.972%	0	-2.308%
2020-10-14	108.1200	108.1200	102.7200	108.0800	+0.176%	6,314	-3.257%
2020-10-13	107.7400	107.8900	102.3600	107.8900	+0.074%	0	-3.086%
2020-10-12	107.7800	107.8100	102.4000	107.8100	+0.279%	42	-3.015%
2020-10-09	107.6200	107.6200	107.5100	107.5100	-0.121%	109	-2.744%
2020-10-08	107.4700	107.6400	107.4700	107.6400	+0.019%	1,625	-2.861%
2020-10-07	107.5700	107.6200	102.2000	107.6200	+0.046%	18,245	-2.843%
2020-10-06	107.5500	107.5700	102.1800	107.5700	-0.065%	4,316	-2.798%
2020-10-05	107.6600	107.6600	102.2800	107.6400	+0.065%	39	-2.861%
2020-10-02	107.4100	107.5700	102.0400	107.5700	+0.149%	0	-2.798%
2020-10-01	107.4500	107.4500	102.0800	107.4100	-0.269%	914	-2.653%
2020-09-30	107.7000	107.7000	107.7000	107.7000	+0.139%	0	-2.916%
2020-09-29	107.5500	107.5500	107.5500	107.5500	+0.177%	176,915	-2.780%
2020-09-28	106.7500	107.3600	106.7500	107.3600	+0.056%	166	-2.608%
2020-09-25	107.2600	107.3000	101.9000	107.3000	-0.648%	0	-2.554%
2020-09-24	108.0000	108.0000	108.0000	108.0000	+0.316%	1	-3.185%
2020-09-23	107.6600	107.6600	107.6600	107.6600	-0.250%	16,000	-2.879%
2020-09-22	107.9300	107.9300	102.5400	107.9300	-0.019%	10,852	-3.122%
2020-09-21	107.9500	107.9500	102.5600	107.9500	-0.065%	100	-3.140%
2020-09-18	108.0000	108.0200	102.6000	108.0200	-0.111%	0	-3.203%
2020-09-17	108.0000	108.1400	102.6000	108.1400	+0.074%	0	-3.311%
2020-09-16	108.1200	108.1200	102.7200	108.0600	+0.056%	0	-3.239%
2020-09-15	107.9700	108.0000	102.5800	108.0000	+0.204%	0	-3.185%
2020-09-14	107.7200	107.7800	102.3400	107.7800	+0.019%	5,390	-2.988%
2020-09-11	107.7600	107.7600	107.7600	107.7600	-0.241%	0	-2.970%
2020-09-10	108.0200	108.0200	108.0200	108.0200	-0.074%	111	-3.203%
2020-09-09	108.1000	108.1000	108.1000	108.1000	+0.297%	179	-3.275%
2020-09-08	107.8900	107.8900	102.5000	107.7800	+0.307%	1,418	-2.988%
2020-09-07	107.7000	107.7000	107.4500	107.4500	-0.702%	77	-2.690%
2020-09-04	108.3500	108.3500	102.9400	108.2100	-0.175%	0	-3.373%
2020-09-03	108.4200	108.4200	103.0000	108.4000	+0.259%	0	-3.542%
2020-09-02	108.1200	108.1200	108.1200	108.1200	+0.567%	38,000	-3.293%
2020-09-01	107.5100	107.5100	102.1400	107.5100	+0.336%	711,909	-2.744%
2020-08-28	107.1500	107.1500	101.8000	107.1500	-0.390%	0	-2.417%
2020-08-27	107.6800	107.6800	102.3000	107.5700	-0.802%	0	-2.798%
2020-08-26	108.4400	108.4400	108.4400	108.4400	+0.277%	0	-3.578%
2020-08-25	108.1000	108.1400	102.7000	108.1400	+0.018%	3,098	-3.311%
2020-08-24	108.1200	108.1200	108.1200	108.1200	+0.176%	3	-3.293%
2020-08-21	107.9300	107.9300	102.5400	107.9300	+0.176%	99	-3.122%
2020-08-20	107.7400	107.7400	107.7400	107.7400	-0.121%	0	-2.952%
2020-08-19	107.8700	107.8700	102.4800	107.8700	+0.195%	2,102	-3.069%
2020-08-18	107.6600	107.6600	107.6600	107.6600	+0.019%	709	-2.879%
2020-08-17	107.6800	107.6800	102.3000	107.6400	-0.600%	0	-2.861%
2020-08-14	108.2900	108.2900	108.2900	108.2900	-0.055%	0	-3.444%
2020-08-13	108.3500	108.3500	108.3500	108.3500	-0.120%	0	-3.498%
2020-08-12	108.4800	108.4800	108.4800	108.4800	-0.441%	0	-3.614%
2020-08-11	108.9600	108.9600	103.5200	108.9600	-0.411%	8,338	-4.038%
2020-08-10	109.4100	109.4100	109.4100	109.4100	+0.192%	0	-4.433%
2020-08-07	109.2000	109.2000	103.7400	109.2000	+0.368%	149	-4.249%
2020-08-06	108.8000	108.8000	108.8000	108.8000	-0.037%	19,344	-3.897%
2020-08-05	108.8400	108.8400	103.4000	108.8400	+0.489%	20,010	-3.932%
2020-08-04	108.3100	108.3100	108.3100	108.3100	-0.249%	19,126	-3.462%
2020-08-03	108.5800	108.5800	103.1600	108.5800	+0.037%	792	-3.702%
2020-07-31	108.5400	108.5400	108.5400	108.5400	+0.037%	0	-3.667%
2020-07-30	108.9000	108.9000	108.5000	108.5000	+0.444%	71	-3.631%
2020-07-29	108.0200	108.0200	108.0200	108.0200	-0.212%	596	-3.203%
2020-07-28	108.2900	108.2900	102.8800	108.2500	+0.231%	0	-3.409%
2020-07-27	108.0000	108.0000	108.0000	108.0000	-0.406%	20,778	-3.185%
2020-07-24	108.4400	108.4400	108.4400	108.4400	-0.037%	0	-3.578%
2020-07-23	108.1000	108.5000	108.1000	108.4800	+0.138%	231	-3.614%
2020-07-22	108.0600	108.3300	108.0600	108.3300	+0.111%	0	-3.480%
2020-07-21	108.3300	108.3300	102.9200	108.2100	+0.278%	1	-3.373%
2020-07-20	107.9300	107.9300	102.5400	107.9100	-0.037%	8	-3.104%
2020-07-17	107.9100	107.9500	107.9100	107.9500	+0.447%	0	-3.140%
2020-07-16	106.9000	107.5100	106.9000	107.4700	-0.056%	0	-2.708%
2020-07-15	107.4900	107.5300	102.1200	107.5300	+0.589%	42,184	-2.762%
2020-07-14	106.9000	106.9000	106.9000	106.9000	-0.493%	37,148	-2.189%
2020-07-13	107.5500	107.5500	102.1800	107.4300	+0.177%	8	-2.672%
2020-07-10	107.3000	107.3000	101.9400	107.2400	+0.177%	0	-2.499%
2020-07-09	107.0500	107.0500	107.0500	107.0500	+0.140%	0	-2.326%
2020-07-08	106.9000	106.9000	106.9000	106.9000	-0.056%	8,696	-2.189%
2020-07-07	106.9600	106.9600	106.9600	106.9600	+0.131%	5,529	-2.244%
2020-07-06	106.8000	106.8200	101.4600	106.8200	+0.103%	1	-2.116%
2020-07-03	106.7700	106.7700	101.4400	106.7100	+0.518%	0	-2.015%
2020-07-01	106.2900	106.2900	100.9800	106.1600	-0.729%	7,114	-1.507%
2020-06-30	106.9400	106.9400	106.9400	106.9400	+0.811%	525	-2.226%
2020-06-29	106.0600	106.0800	100.7600	106.0800	+0.198%	448	-1.433%
2020-06-26	105.8700	105.8700	105.8700	105.8700	-0.038%	6	-1.237%
2020-06-25	105.8100	105.9100	100.5200	105.9100	+0.095%	0	-1.275%
2020-06-24	105.8100	105.8100	100.5200	105.8100	-0.217%	2,028	-1.181%
2020-06-23	106.0200	106.0400	100.7200	106.0400	+0.161%	413	-1.396%
2020-06-22	105.8700	105.8700	105.8700	105.8700	-0.217%	135	-1.237%
2020-06-19	105.9300	106.1000	100.6400	106.1000	+0.198%	44	-1.451%
2020-06-18	105.6400	105.8900	105.6400	105.8900	-0.217%	156	-1.256%
2020-06-17	106.1200	106.1200	106.1200	106.1200	-0.019%	0	-1.470%
2020-06-16	106.1600	106.1600	100.8600	106.1400	+0.999%	836	-1.489%
2020-06-15	105.0750	105.0900	99.8300	105.0900	-0.218%	1,001	-0.504%
2020-06-12	105.3200	105.3200	105.3200	105.3200	-0.341%	82	-0.722%
2020-06-11	105.5300	105.6800	100.2600	105.6800	+0.161%	264	-1.060%

.dark-mode .pqrP2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqrP2S{ color: #333333; background-color: white; border: 2px solid #333333; }CRPHISHRS GLBL CRP BND EUR HEDGED ETF (DIST)stock LSE

CRPH
ISHRS GLBL CRP BND EUR HEDGED ETF (DIST)
stock LSE