Dark

CU71
ISHRS USD TRSRY BOND 3-7YR ETF USD (ACC)
stock LSE

Inactive

Jul 17, 2024

10197.00GBX-1.497%(-155.00)707

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	10,167.0000	10,175.0000	10,167.0000	10,197.0000	-1.497%	707	0.000%
2024-06-25	10,359.0000	10,359.0000	10,359.0000	10,352.0000	+0.097%	381	-1.497%
2024-06-24	10,387.0000	10,387.0000	10,335.0000	10,342.0000	-0.510%	850	-1.402%
2024-06-21	10,395.0000	10,395.0000	10,395.0000	10,395.0000	+0.444%	152	-1.905%
2024-06-20	10,333.0000	10,341.0000	10,333.0000	10,349.0000	-0.087%	102	-1.469%
2024-06-14	10,376.0000	10,376.0000	10,361.0000	10,358.0000	+0.690%	432	-1.554%
2024-06-13	10,256.0000	10,256.0000	10,256.0000	10,287.0000	+0.680%	304	-0.875%
2024-06-12	10,207.0000	10,220.0000	10,207.0000	10,217.5000	-0.078%	174	-0.201%
2024-06-07	10,228.0000	10,231.0000	10,214.0000	10,225.5000	-0.239%	853	-0.279%
2024-06-05	10,228.0000	10,250.0000	10,228.0000	10,250.0000	+0.431%	16	-0.517%
2024-06-04	10,174.0000	10,218.0000	10,174.0000	10,206.0000	+0.344%	56	-0.088%
2024-06-03	10,208.0000	10,211.0000	10,169.0000	10,171.0000	-0.113%	109	+0.256%
2024-05-31	10,155.0000	10,155.0000	10,154.0000	10,182.5000	+0.365%	30	+0.142%
2024-05-30	10,168.0000	10,168.0000	10,168.0000	10,145.5000	+0.158%	12	+0.508%
2024-05-28	10,143.0000	10,143.0000	10,129.0000	10,129.5000	-0.271%	312	+0.666%
2024-05-24	10,171.0000	10,171.0000	10,157.0000	10,157.0000	-0.226%	1,591	+0.394%
2024-05-23	10,211.0000	10,211.0000	10,180.0000	10,180.0000	-0.206%	114	+0.167%
2024-05-22	10,181.0000	10,204.0000	10,176.0000	10,201.0000	-0.103%	3,572	-0.039%
2024-05-21	10,203.0000	10,208.0000	10,202.0000	10,211.5000	+0.039%	613	-0.142%
2024-05-20	10,228.0000	10,228.0000	10,228.0000	10,207.5000	-0.239%	11	-0.103%
2024-05-17	10,244.0000	10,244.0000	10,232.0000	10,232.0000	-0.360%	420	-0.342%
2024-05-16	10,269.0000	10,269.0000	10,269.0000	10,269.0000	-0.078%	617	-0.701%
2024-05-15	10,290.0000	10,290.0000	10,277.0000	10,277.0000	-0.330%	294	-0.778%
2024-05-13	10,328.0000	10,329.0000	10,311.0000	10,311.0000	-0.194%	826	-1.106%
2024-05-10	10,334.0000	10,334.0000	10,334.0000	10,331.0000	-0.111%	101	-1.297%
2024-05-09	10,354.0000	10,368.0000	10,354.0000	10,342.5000	-0.130%	541	-1.407%
2024-05-08	10,348.0000	10,356.0000	10,348.0000	10,356.0000	+0.266%	487	-1.535%
2024-05-07	10,318.0000	10,358.0000	10,318.0000	10,328.5000	+0.345%	792	-1.273%
2024-05-02	10,266.0000	10,277.0000	10,259.0000	10,293.0000	+9,857.916%	791	-0.933%
2024-03-22	103.3600	103.4000	103.3200	103.3650	+0.800%	98	+9,765.041%
2024-03-21	102.5300	102.5300	102.5300	102.5450	-20.937%	1,413	+9,843.927%
2024-03-20	129.7100	129.7200	129.5800	129.7000	+0.178%	29,287	+7,761.989%
2024-03-19	129.2600	129.5500	129.2600	129.4700	+27.494%	183,301	+7,775.956%
2024-03-18	101.5600	101.6700	101.5500	101.5500	-21.547%	2,567	+9,941.359%
2024-03-15	129.5800	129.6700	129.3700	129.4400	-0.139%	35,036	+7,777.781%
2024-03-14	130.0950	130.4000	129.5650	129.6200	-0.476%	769	+7,766.842%
2024-03-12	130.7300	130.7400	130.2400	130.2400	+27.188%	52,874	+7,729.392%
2024-03-06	102.3500	102.4000	102.3500	102.4000	-21.394%	22	+9,858.008%
2024-03-05	130.0600	130.4000	129.9900	130.2700	+0.293%	64,992	+7,727.589%
2024-03-04	130.0600	130.3700	129.8600	129.8900	-0.054%	40,917	+7,750.489%
2024-03-01	129.6800	130.1100	129.4800	129.9600	+0.549%	126,402	+7,746.260%
2024-02-27	129.2400	129.3900	129.2200	129.2500	-0.085%	28,807	+7,789.362%
2024-02-23	129.8900	129.8900	128.9300	129.3600	+26.600%	46,084	+7,782.653%
2024-02-22	101.8400	101.8400	101.8400	102.1800	-21.036%	122	+9,879.448%
2024-02-21	129.6200	129.6800	129.3600	129.4000	+26.121%	55,648	+7,780.216%
2024-02-16	102.8000	102.8000	102.6000	102.6000	-20.833%	703	+9,838.596%
2024-02-15	129.6000	129.8600	129.5800	129.6000	+0.116%	65,692	+7,768.056%
2024-02-14	129.3100	129.4500	129.1100	129.4500	-0.438%	62,869	+7,777.173%
2024-02-12	130.1300	130.1500	129.9300	130.0200	+26.405%	18,516	+7,742.640%
2024-02-09	103.1500	103.1500	102.8600	102.8600	-0.334%	167	+9,813.475%
2024-02-08	103.2800	103.2800	103.2100	103.2050	-20.904%	869	+9,780.335%
2024-02-07	130.5700	130.7300	130.3300	130.4800	+0.331%	63,399	+7,714.991%
2024-02-05	130.3700	130.4800	129.9200	130.0500	-0.497%	47,248	+7,740.830%
2024-02-02	131.6300	131.6500	130.6900	130.7000	-0.465%	228,939	+7,701.836%
2024-01-31	130.8800	131.4600	130.8300	131.3100	+0.621%	39,176	+7,665.593%
2024-01-30	131.3100	131.3100	130.4400	130.5000	+26.761%	42,693	+7,713.793%
2024-01-29	102.9400	102.9400	102.9400	102.9500	-20.996%	1,627	+9,804.808%
2024-01-26	130.7000	130.7000	130.2000	130.3100	-0.077%	24,837	+7,725.186%
2024-01-25	130.2200	130.5000	130.1000	130.4100	+0.061%	53,108	+7,719.186%
2024-01-24	130.5200	130.6200	130.1100	130.3300	+0.146%	179,786	+7,723.985%
2024-01-23	130.3400	130.3800	130.1400	130.1400	+26.885%	69,012	+7,735.408%
2024-01-22	102.5100	102.5900	102.5100	102.5650	-0.107%	1,585	+9,841.988%
2024-01-19	102.7500	102.7500	102.7500	102.6750	-21.177%	19	+9,831.337%
2024-01-18	130.5400	130.6300	130.2500	130.2600	-0.092%	50,516	+7,728.190%
2024-01-17	130.5700	130.7400	130.2400	130.3800	-0.473%	37,827	+7,720.985%
2024-01-16	131.0400	131.1800	130.7800	131.0000	-0.160%	57,589	+7,683.969%
2024-01-15	131.4900	131.4900	131.0200	131.2100	-0.145%	13,229	+7,671.511%
2024-01-12	130.9100	131.5100	130.8600	131.4000	+0.659%	57,565	+7,660.274%
2024-01-11	130.7300	131.0000	130.3400	130.5400	+0.061%	19,978	+7,711.399%
2024-01-10	130.5100	130.7400	130.4600	130.4600	+27.086%	27,135	+7,716.189%
2024-01-09	102.3800	102.3800	102.3800	102.6550	+0.200%	156	+9,833.272%
2024-01-08	102.6700	102.6700	102.4500	102.4500	-21.536%	52	+9,853.148%
2024-01-05	130.3900	130.6700	129.9400	130.5700	+0.061%	11,521	+7,709.604%
2024-01-04	130.8500	130.9300	130.3900	130.4900	-0.008%	12,016	+7,714.392%
2024-01-03	130.5600	130.6000	130.3000	130.5000	-0.184%	49,560	+7,713.793%
2024-01-02	130.7200	131.3700	130.5100	130.7400	-0.160%	178,158	+7,699.449%
2023-12-29	131.2100	131.2100	130.8600	130.9500	+27.284%	20,004	+7,686.942%
2023-12-28	102.5100	102.8800	102.5100	102.8800	-21.508%	215	+9,811.547%
2023-12-27	130.8000	131.1400	130.7900	131.0700	+0.206%	124,213	+7,679.812%
2023-12-21	130.8000	131.1100	130.6400	130.8000	+0.276%	126,060	+7,695.872%
2023-12-19	130.4100	130.5300	130.3300	130.4400	+0.130%	49,345	+7,717.387%
2023-12-18	130.5500	130.6000	130.2200	130.2700	-0.161%	76,237	+7,727.589%
2023-12-15	130.4300	131.1200	130.1500	130.4800	+26.889%	176,161	+7,714.991%
2023-12-13	102.7600	102.8300	102.7600	102.8300	-19.995%	320	+9,816.367%
2023-12-12	128.7300	128.8800	128.3800	128.5300	+0.164%	110,390	+7,833.556%
2023-12-08	128.9000	129.0800	127.8700	128.3200	+24.959%	29,883	+7,846.540%
2023-12-07	102.4500	102.6900	102.4500	102.6900	-20.303%	1,948	+9,829.886%
2023-12-05	128.6200	128.9700	128.5200	128.8500	+26.715%	204,002	+7,813.853%
2023-12-04	101.5000	101.5000	101.4500	101.6850	-20.932%	355	+9,928.028%
2023-12-01	128.6050	128.6050	128.0200	128.6050	+0.363%	1	+7,828.930%
2023-11-30	128.4300	128.4600	127.9500	128.1400	+26.558%	84,781	+7,857.703%
2023-11-29	101.2500	101.2500	101.2500	101.2500	-20.744%	387	+9,971.111%
2023-11-28	127.3700	127.7500	127.2200	127.7500	+0.678%	143,532	+7,881.996%
2023-11-24	127.0400	127.0400	126.8200	126.8900	-0.079%	95,099	+7,936.094%
2023-11-23	127.2000	127.2800	126.9300	126.9900	+24.518%	21,815	+7,929.766%
2023-11-22	101.6700	102.0000	101.5300	101.9850	+0.359%	920	+9,898.529%
2023-11-21	101.5100	101.5100	101.4400	101.6200	-19.899%	323	+9,934.442%
2023-11-20	126.8650	127.0250	126.8550	126.8650	-0.012%	129	+7,937.678%
2023-11-17	127.2000	127.4600	126.8800	126.8800	-0.173%	44,412	+7,936.728%
2023-11-16	126.8800	127.2300	126.7700	127.1000	+24.896%	70,323	+7,922.817%
2023-11-14	102.3800	102.4900	101.8000	101.7650	-0.746%	19,229	+9,920.144%
2023-11-13	102.8400	102.8400	102.5100	102.5300	-0.654%	285	+9,845.382%
2023-11-10	103.1600	103.1600	103.1500	103.2050	+0.374%	87	+9,780.335%
2023-11-09	103.0200	103.0200	103.0200	102.8200	-18.771%	54	+9,817.331%
2023-11-08	126.2800	126.5800	126.1500	126.5800	+0.222%	63,091	+7,955.775%
2023-11-07	126.1500	126.3300	126.0200	126.3000	+22.301%	53,742	+7,973.634%
2023-11-02	103.2700	103.3400	103.2700	103.2700	+0.048%	231	+9,774.116%
2023-11-01	103.0700	103.0800	103.0700	103.2200	-17.298%	413	+9,778.899%
2023-10-31	125.0200	125.0800	124.7000	124.8100	+0.080%	32,774	+8,070.018%
2023-10-30	124.7100	125.0000	124.6250	124.7100	+0.145%	538	+8,076.570%
2023-10-26	124.1100	124.6000	124.1100	124.5300	+21.647%	35,609	+8,088.388%
2023-10-25	102.6900	102.7800	102.6000	102.3700	-17.854%	898	+9,860.926%
2023-10-24	124.9100	124.9400	124.5000	124.6200	+22.272%	38,388	+8,082.475%
2023-10-23	101.9700	102.0000	101.9200	101.9200	-17.733%	2,702	+9,904.906%
2023-10-19	123.8200	123.9800	123.6900	123.8900	-0.073%	41,523	+8,130.689%
2023-10-18	124.5500	124.5500	123.9500	123.9800	-0.362%	45,877	+8,124.714%
2023-10-17	124.9000	125.4200	124.3900	124.4300	-0.559%	41,479	+8,094.969%
2023-10-12	125.7900	125.9000	125.1300	125.1300	-0.410%	675,242	+8,049.125%
2023-10-11	125.5300	125.8600	125.4700	125.6450	+0.484%	16,385	+8,015.723%
2023-10-05	125.0400	125.1800	124.7600	125.0400	+0.289%	120	+8,054.990%
2023-10-04	124.0500	124.7200	124.0500	124.6800	+0.193%	32,684	+8,078.537%
2023-10-03	124.8500	124.8900	124.4400	124.4400	-0.328%	43,892	+8,094.311%
2023-10-02	125.1300	125.2400	124.8400	124.8500	-0.502%	111,817	+8,067.401%
2023-09-29	125.4200	125.6500	125.0000	125.4800	+0.432%	42,362	+8,026.395%
2023-09-28	125.0300	125.0500	124.6100	124.9400	-0.383%	40,807	+8,061.518%
2023-09-25	125.4700	125.4900	125.2600	125.4200	-0.127%	18,277	+8,030.282%
2023-09-22	125.2100	125.6300	125.2100	125.5800	+23.311%	103,977	+8,019.924%
2023-09-21	102.2700	102.2700	102.2700	101.8400	+0.236%	25	+9,912.765%
2023-09-15	101.5600	101.5600	101.5600	101.6000	-0.192%	653	+9,936.417%
2023-09-14	101.3600	101.7700	101.2800	101.7950	-19.300%	256	+9,917.191%
2023-09-13	125.9900	126.2400	125.7200	126.1400	+0.004%	144,569	+7,983.875%
2023-09-12	126.1600	126.2000	126.0400	126.1350	-0.036%	116,190	+7,984.196%
2023-09-11	126.1600	126.2100	126.0700	126.1800	-0.135%	17,253	+7,981.312%
2023-09-08	126.4700	126.5500	126.3100	126.3500	+0.182%	14,146	+7,970.439%
2023-09-07	126.0900	126.1900	126.0200	126.1200	+0.215%	22,727	+7,985.157%
2023-09-06	126.3100	126.3500	125.8500	125.8500	-0.498%	13,452	+8,002.503%
2023-09-04	126.6100	126.6500	126.4800	126.4800	-0.134%	5,019	+7,962.144%
2023-09-01	126.9100	127.8400	126.6200	126.6500	+26.492%	18,084	+7,951.323%
2023-08-31	100.0700	100.1700	100.0700	100.1250	+0.050%	962	+10,084.270%
2023-08-25	99.7800	99.7800	99.7800	100.0750	-20.638%	21	+10,089.358%
2023-08-24	126.2800	126.3200	126.0100	126.1000	-0.071%	16,438	+7,986.439%
2023-08-23	125.7500	126.2400	125.6500	126.1900	+0.494%	200,235	+7,980.672%
2023-08-21	125.9900	126.0400	125.5700	125.5700	-0.515%	33,958	+8,020.570%
2023-08-18	126.1900	126.2900	126.0000	126.2200	+27.534%	193,110	+7,978.751%
2023-08-16	99.0700	99.0700	99.0700	98.9700	-0.207%	1,097	+10,203.122%
2023-08-15	99.2800	99.2800	99.1500	99.1750	-21.470%	534	+10,181.825%
2023-08-14	126.2900	126.5100	126.0500	126.2900	+26.753%	75	+7,974.273%
2023-08-11	99.6600	99.7800	99.6300	99.6350	-21.781%	7,200	+10,134.355%
2023-08-09	127.4100	127.4800	127.2800	127.3800	+0.071%	124,631	+7,905.181%
2023-08-08	127.4400	127.5500	127.2900	127.2900	+27.904%	33,578	+7,910.841%
2023-08-07	99.7300	99.7300	99.7300	99.5200	+0.161%	651	+10,146.182%
2023-08-04	99.2500	99.4700	99.2500	99.3600	-0.050%	378	+10,162.681%
2023-08-03	99.4600	99.4700	99.4600	99.4100	-21.328%	343	+10,157.519%
2023-08-02	126.8700	126.9400	126.3000	126.3600	-0.190%	20,140	+7,969.801%
2023-08-01	126.9900	127.0600	126.5500	126.6000	-0.248%	27,430	+7,954.502%
2023-07-31	126.9150	127.5200	126.6750	126.9150	+28.580%	217	+7,934.511%
2023-07-28	99.0300	99.0300	98.6400	98.7050	+0.091%	211	+10,230.784%
2023-07-27	98.1200	98.1200	98.1200	98.6150	-22.570%	645	+10,240.212%
2023-07-24	127.3300	127.6000	127.2700	127.3600	0.000%	24,080	+7,906.438%
2023-07-21	127.3200	127.5000	127.2600	127.3600	-0.422%	70,760	+7,906.438%
2023-07-18	128.0100	128.1200	127.9000	127.9000	+31.126%	89,293	+7,872.635%
2023-07-17	97.6100	97.6100	97.5400	97.5400	-23.648%	460	+10,354.173%
2023-07-14	127.7900	128.0500	127.7100	127.7500	-0.055%	48,309	+7,881.996%
2023-07-13	127.6800	127.8900	127.1500	127.8200	+0.472%	16,011	+7,877.625%
2023-07-12	126.5900	127.3500	126.5500	127.2200	+0.848%	79,097	+7,915.249%
2023-07-10	125.8200	126.2200	125.7300	126.1500	+0.606%	112,271	+7,983.234%
2023-07-06	126.2100	126.2100	125.2600	125.3900	+26.096%	38,222	+8,032.227%
2023-07-05	99.7400	99.7400	99.4100	99.4400	-21.484%	522	+10,154.425%
2023-07-03	126.6500	127.5600	126.5500	126.6500	+26.859%	18,704	+7,951.323%
2023-06-30	100.2500	100.2500	99.9000	99.8350	-0.785%	1,322	+10,113.853%
2023-06-29	100.7900	100.7900	100.7700	100.6250	-20.954%	1,829	+10,033.665%
2023-06-27	127.5400	127.7700	127.2600	127.3000	+26.774%	33,566	+7,910.212%
2023-06-26	100.3600	100.4500	100.3500	100.4150	-21.138%	1,254	+10,054.857%
2023-06-21	127.4600	127.6000	127.3300	127.3300	+26.974%	20,912	+7,908.325%
2023-06-20	99.7600	99.8100	99.7600	100.2800	-21.312%	407	+10,068.528%
2023-06-16	127.5700	127.7400	127.1600	127.4400	+27.440%	343,863	+7,901.412%
2023-06-15	100.4500	100.4600	100.2600	100.0000	-0.473%	462	+10,097.000%
2023-06-14	100.4300	100.4300	100.4300	100.4750	-0.667%	267	+10,048.793%
2023-06-13	101.8300	101.8300	101.5000	101.1500	-20.797%	926	+9,981.068%
2023-06-09	127.9300	127.9700	127.5800	127.7100	+25.304%	41,175	+7,884.496%
2023-06-08	101.9200	101.9200	101.9200	101.9200	-0.459%	1,874	+9,904.906%
2023-06-07	102.9600	102.9600	102.2500	102.3900	-20.045%	3,154	+9,858.980%
2023-06-05	127.6600	128.3100	127.5800	128.0600	-0.156%	47,233	+7,862.674%
2023-06-02	128.7100	128.7800	128.2000	128.2600	-0.365%	20,131	+7,850.257%
2023-06-01	128.2500	128.8600	128.1900	128.7300	+24.233%	41,114	+7,821.230%
2023-05-31	103.7100	103.8400	103.4600	103.6200	+0.446%	2,646	+9,740.764%
2023-05-30	102.9900	102.9900	102.9900	103.1600	-18.918%	102	+9,784.645%
2023-05-26	127.6500	127.7800	127.0900	127.2300	-0.477%	57,912	+7,914.619%
2023-05-25	128.1300	128.2000	127.6400	127.8400	-0.452%	32,159	+7,876.377%
2023-05-24	128.3200	128.6400	128.3200	128.4200	+24.330%	72,215	+7,840.352%
2023-05-23	103.2300	103.2300	103.2300	103.2900	-19.531%	89	+9,772.204%
2023-05-22	128.7000	128.8700	128.3100	128.3600	-0.419%	25,410	+7,844.064%
2023-05-19	128.8200	128.9600	128.2600	128.9000	-0.016%	46,986	+7,810.784%
2023-05-18	129.2400	129.3200	128.8900	128.9200	-0.456%	44,242	+7,809.556%
2023-05-16	130.1500	130.2300	129.5100	129.5100	+24.775%	31,047	+7,773.523%
2023-05-15	104.0800	104.0900	103.9000	103.7950	-0.651%	968	+9,724.173%
2023-05-12	104.1200	104.3700	104.0900	104.4750	-0.010%	6,317	+9,660.230%
2023-05-11	103.8900	103.9100	103.8300	104.4850	-19.720%	269	+9,659.296%
2023-05-10	129.6300	130.2400	129.6200	130.1500	+0.378%	47,529	+7,734.806%
2023-05-09	129.8600	129.9900	129.6600	129.6600	+25.920%	56,455	+7,764.415%
2023-05-05	103.0500	103.0500	103.0500	102.9700	-21.457%	44	+9,802.884%
2023-05-04	130.6100	131.1000	130.4200	131.1000	+0.660%	45,722	+7,678.032%
2023-05-03	129.9900	130.2600	129.9500	130.2400	+24.912%	20,432	+7,729.392%
2023-05-02	103.6000	104.1000	103.6000	104.2650	-19.518%	619	+9,679.888%
2023-04-28	129.2300	129.5600	129.2300	129.5500	+0.240%	23,770	+7,771.092%
2023-04-27	129.6700	129.7200	129.2400	129.2400	-0.370%	36,877	+7,789.972%
2023-04-26	129.8500	130.0200	129.6400	129.7200	+24.104%	30,367	+7,760.777%
2023-04-25	104.5600	104.6400	104.5600	104.5250	-18.973%	985	+9,655.561%
2023-04-24	128.8500	129.0500	128.7900	129.0000	+24.433%	26,741	+7,804.651%
2023-04-21	103.8300	104.0600	103.8300	103.6700	-19.561%	1,504	+9,736.018%
2023-04-20	128.6200	128.8800	128.5600	128.8800	+0.530%	46,910	+7,812.011%
2023-04-19	128.2400	128.3400	128.0700	128.2000	+23.889%	21,007	+7,853.978%
2023-04-18	103.5200	103.5200	103.5200	103.4800	-19.408%	184	+9,754.078%
2023-04-17	128.8800	128.9300	128.3500	128.4000	-0.357%	27,082	+7,841.589%
2023-04-14	129.5400	129.6600	128.8400	128.8600	+24.460%	31,091	+7,813.239%
2023-04-13	103.6100	103.6100	103.6100	103.5350	-20.038%	115	+9,748.843%
2023-04-12	129.2600	129.9400	129.0900	129.4800	+0.271%	12,021	+7,775.348%
2023-04-11	129.3000	129.5300	129.1200	129.1300	-0.936%	18,635	+7,796.693%
2023-04-06	130.3600	130.5400	130.2200	130.3500	-0.100%	16,711	+7,722.785%
2023-04-05	129.8800	130.9700	129.7000	130.4800	+25.631%	30,221	+7,714.991%
2023-04-04	103.3500	103.7900	103.2400	103.8600	-19.607%	965	+9,718.024%
2023-04-03	128.5100	129.3000	128.4000	129.1900	+0.576%	9,150	+7,793.026%
2023-03-31	128.1500	128.4500	128.0900	128.4500	+0.258%	13,394	+7,838.497%
2023-03-30	128.3000	128.3900	127.1100	128.1200	-0.203%	68,945	+7,858.945%
2023-03-29	128.2800	128.5000	127.9400	128.3800	+0.008%	18,586	+7,842.826%
2023-03-28	128.6000	129.2400	128.2100	128.3700	-0.373%	31,593	+7,843.445%
2023-03-27	129.3600	129.3600	128.6100	128.8500	-0.671%	66,158	+7,813.853%
2023-03-24	129.6800	130.5400	129.6600	129.7200	+23.596%	13,099	+7,760.777%
2023-03-23	104.7000	104.7000	104.6200	104.9550	-17.837%	129	+9,615.592%
2023-03-22	127.7800	127.9200	127.3600	127.7400	+21.831%	22,635	+7,882.621%
2023-03-21	104.9500	104.9500	104.7200	104.8500	-18.493%	3,082	+9,625.322%
2023-03-20	129.8400	130.0200	128.4400	128.6400	-0.124%	43,528	+7,826.772%
2023-03-17	127.9500	129.1900	127.8000	128.8000	+21.837%	37,199	+7,816.925%
2023-03-16	107.0200	107.0200	107.0200	105.7150	-1.633%	216	+9,545.746%
2023-03-15	106.4600	107.0200	106.4100	107.4700	-15.331%	427	+9,388.229%
2023-03-14	128.3100	128.4000	126.9200	126.9300	-0.859%	11,517	+7,933.562%
2023-03-13	126.7400	128.7100	126.7400	128.0300	+1.635%	73,129	+7,864.540%
2023-03-10	125.7400	126.6200	125.4200	125.9700	+20.419%	14,276	+7,994.784%
2023-03-09	104.6000	104.6000	104.6000	104.6100	-15.935%	146	+9,647.634%
2023-03-08	125.0600	125.0600	124.2700	124.4400	+20.041%	13,136	+8,094.311%
2023-03-06	103.6400	103.6400	103.6400	103.6650	-0.289%	80	+9,736.493%
2023-03-03	103.9600	103.9800	103.9600	103.9650	-0.096%	593	+9,708.108%
2023-03-02	104.0400	104.1700	104.0300	104.0650	-16.501%	2,038	+9,698.684%
2023-03-01	124.9700	125.1100	124.5500	124.6300	-0.320%	97,251	+8,081.818%
2023-02-28	125.7000	125.7000	124.8400	125.0300	+20.285%	271,020	+8,055.643%
2023-02-27	104.1600	104.1600	104.0000	103.9450	-17.149%	1,298	+9,709.996%
2023-02-23	125.2700	125.4900	125.0800	125.4600	+21.352%	42,323	+8,027.690%
2023-02-21	104.0300	104.0300	103.6800	103.3850	-1.005%	1,304	+9,763.133%
2023-02-20	104.5500	104.5500	104.5500	104.4350	-0.339%	382	+9,663.968%
2023-02-17	105.0300	105.0300	105.0300	104.7900	-16.648%	48	+9,630.890%
2023-02-16	126.0300	126.0700	125.5200	125.7200	-0.008%	24,641	+8,010.881%
2023-02-15	126.0600	126.1400	125.7300	125.7300	-0.048%	20,209	+8,010.236%
2023-02-14	126.5600	126.9300	125.7300	125.7900	+20.789%	24,102	+8,006.368%
2023-02-13	104.8300	104.8300	104.8300	104.1400	-0.601%	1,282	+9,691.627%
2023-02-10	104.5200	104.7400	104.5200	104.7700	-17.523%	3,668	+9,632.748%
2023-02-09	127.0800	127.2500	126.9400	127.0300	+0.150%	42,818	+7,927.238%
2023-02-08	127.0700	127.0700	126.7100	126.8400	-0.134%	1,433,020	+7,939.262%
2023-02-06	127.5700	127.5700	126.9300	127.0100	+20.223%	12,277	+7,928.502%
2023-02-03	105.5600	105.5600	105.5600	105.6450	+0.557%	3,181	+9,552.137%
2023-02-02	104.7500	104.7500	104.5800	105.0600	-17.922%	4,824	+9,605.882%
2023-02-01	127.9900	128.1600	127.9200	128.0000	+23.362%	40,521	+7,866.406%
2023-01-31	103.6800	103.8100	103.6800	103.7600	-18.830%	2,252	+9,727.487%
2023-01-27	127.8000	127.8700	127.6700	127.8300	+23.269%	57,872	+7,877.001%
2023-01-25	104.1300	104.1300	103.7000	103.7000	-18.978%	282	+9,733.173%
2023-01-24	128.0000	128.0800	127.6000	127.9900	+0.039%	179,180	+7,867.029%
2023-01-23	128.1900	128.2000	127.8500	127.9400	+23.745%	44,044	+7,870.142%
2023-01-20	103.8500	103.8600	103.8500	103.3900	-19.672%	358	+9,762.656%
2023-01-19	128.9400	128.9900	128.5400	128.7100	+23.825%	105,761	+7,822.461%
2023-01-18	104.1500	104.1500	103.6700	103.9450	-18.704%	329	+9,709.996%
2023-01-17	127.6300	128.0100	127.4400	127.8600	+22.220%	32,241	+7,875.129%
2023-01-16	104.5400	104.7500	104.4300	104.6150	-18.289%	25,492	+9,647.168%
2023-01-13	128.1500	128.3400	127.9700	128.0300	+21.846%	22,905	+7,864.540%
2023-01-12	105.1100	105.1100	104.8500	105.0750	-17.439%	621	+9,604.497%
2023-01-11	127.3400	127.3700	127.1500	127.2700	+0.292%	51,096	+7,912.100%
2023-01-10	127.2500	127.3700	126.9000	126.9000	+21.401%	68,970	+7,935.461%
2023-01-09	104.4000	104.4800	104.4000	104.5300	-17.706%	197	+9,655.094%
2023-01-06	125.9000	127.0600	125.8100	127.0200	+20.085%	12,502	+7,927.870%
2023-01-05	105.1200	105.5700	105.1200	105.7750	+0.858%	36,536	+9,540.274%
2023-01-04	104.9000	104.9000	104.9000	104.8750	-16.614%	470	+9,623.004%
2023-01-03	125.8600	126.1300	125.6800	125.7700	+0.119%	32,863	+8,007.657%
2022-12-30	125.5900	125.7200	125.5900	125.6200	+0.056%	35,451	+8,017.338%
2022-12-29	125.6300	125.7100	125.4700	125.5500	+0.056%	24,133	+8,021.864%
2022-12-28	125.7200	125.8100	125.4700	125.4800	-0.594%	154,314	+8,026.395%
2022-12-23	126.3000	126.4800	126.2000	126.2300	-0.229%	39,196	+7,978.111%
2022-12-22	126.7400	126.7400	126.4200	126.5200	+0.016%	163,880	+7,959.595%
2022-12-21	126.4600	126.7900	126.4100	126.5000	-0.142%	44,731	+7,960.870%
2022-12-19	127.1800	127.1900	126.6800	126.6800	+21.126%	25,935	+7,949.416%
2022-12-16	104.5900	104.5900	104.5900	104.5850	-17.740%	1,457	+9,649.964%
2022-12-15	127.1100	127.3900	127.0000	127.1400	-0.102%	41,445	+7,920.293%
2022-12-13	126.3700	127.7700	126.2600	127.2700	+0.800%	38,209	+7,912.100%
2022-12-12	126.5700	126.6400	126.2600	126.2600	-0.190%	19,276	+7,976.192%
2022-12-09	126.7700	126.8700	126.4400	126.5000	-0.260%	22,528	+7,960.870%
2022-12-07	126.5300	127.0600	126.3100	126.8300	+22.873%	22,121	+7,939.896%
2022-12-06	103.2200	103.2200	103.2200	103.2200	-0.396%	108	+9,778.899%
2022-12-05	103.0500	103.2100	103.0500	103.6300	-17.949%	4,432	+9,739.815%
2022-12-02	126.6600	126.9000	126.1200	126.3000	+22.396%	697,384	+7,973.634%
2022-12-01	104.2600	104.2600	103.9800	103.1900	-1.475%	3,019	+9,781.771%
2022-11-30	104.5000	104.5000	104.5000	104.7350	-0.014%	86	+9,636.000%
2022-11-29	104.3500	104.5800	104.3500	104.7500	-16.427%	359	+9,634.606%
2022-11-25	125.6400	125.6400	125.1300	125.3400	+20.938%	34,002	+8,035.472%
2022-11-24	103.8500	103.8500	103.8500	103.6400	-17.234%	535	+9,738.865%
2022-11-23	124.9800	125.4300	124.9500	125.2200	+0.168%	50,327	+8,043.268%
2022-11-22	125.0400	125.1400	124.9500	125.0100	+0.040%	65,382	+8,056.947%
2022-11-18	125.5200	125.5200	124.9300	124.9600	+17.687%	19,361	+8,060.211%
2022-11-17	106.3100	106.3100	106.3100	106.1800	-15.117%	82	+9,503.503%
2022-11-15	124.9300	125.3100	124.8500	125.0900	+0.337%	40,199	+8,051.731%
2022-11-14	125.5900	125.5900	124.5600	124.6700	-0.120%	41,881	+8,079.193%
2022-11-11	124.7700	125.0300	124.7000	124.8200	-0.088%	34,663	+8,069.364%
2022-11-10	123.3400	125.0100	123.3000	124.9300	+15.697%	23,541	+8,062.171%
2022-11-09	106.7700	108.0800	106.7700	107.9800	+1.604%	1,196	+9,343.415%
2022-11-08	107.0300	107.0300	107.0300	106.2750	-13.316%	305	+9,494.919%
2022-11-07	122.6900	122.8800	122.5100	122.6000	-0.114%	46,503	+8,217.292%
2022-11-04	122.6600	123.0000	122.4600	122.7400	+14.081%	20,706	+8,207.805%
2022-11-02	107.1600	107.4400	107.1600	107.5900	-13.002%	1,031	+9,377.647%
2022-10-28	123.1600	124.0100	123.1600	123.6700	-0.427%	42,768	+8,145.330%
2022-10-27	123.3300	124.2000	123.1300	124.2000	+0.534%	64,835	+8,110.145%
2022-10-26	123.4200	123.6100	123.1400	123.5400	+0.154%	41,172	+8,154.007%
2022-10-25	122.8100	123.3900	122.7800	123.3500	+13.687%	15,630	+8,166.721%
2022-10-24	108.3700	108.3700	108.2400	108.5000	-0.636%	1,057	+9,298.157%
2022-10-21	109.0000	109.8600	109.0000	109.1950	+0.747%	7,629	+9,238.340%
2022-10-20	108.5800	108.5800	108.5800	108.3850	-11.616%	351	+9,308.128%
2022-10-19	122.8900	123.0100	122.6000	122.6300	-0.317%	15,604	+8,215.257%
2022-10-18	123.1800	123.4800	122.9600	123.0200	+13.886%	32,729	+8,188.896%
2022-10-17	109.0500	109.2400	108.1600	108.0200	-1.365%	2,953	+9,339.919%
2022-10-14	109.2600	110.0400	109.2600	109.5150	+0.620%	23,138	+9,211.053%
2022-10-13	110.0800	110.0800	108.9000	108.8400	-11.863%	568	+9,268.798%
2022-10-12	123.6100	123.6100	123.3200	123.4900	+0.178%	39,373	+8,157.349%
2022-10-10	123.7500	123.8200	123.1700	123.2700	+11.054%	12,305	+8,172.086%
2022-10-06	110.6600	110.6600	110.5100	111.0000	+0.430%	6,162	+9,086.486%
2022-10-05	109.9200	110.4600	109.9200	110.5250	-11.686%	514	+9,125.967%
2022-10-04	125.4800	125.5800	125.1100	125.1500	-0.024%	37,500	+8,047.823%
2022-10-03	123.9600	125.3900	123.9500	125.1800	+12.118%	17,204	+8,045.870%
2022-09-30	111.5900	112.3400	111.5000	111.6500	-0.901%	704	+9,033.005%
2022-09-29	114.9900	115.0000	112.5800	112.6650	-2.442%	19,330	+8,950.726%
2022-09-28	114.2600	116.8100	114.2600	115.4850	+0.904%	7,376	+8,729.718%
2022-09-27	114.5300	114.5500	114.5300	114.4500	-7.590%	813	+8,809.567%
2022-09-26	123.5000	124.0600	123.5000	123.8500	+9.066%	31,291	+8,133.347%
2022-09-23	112.1600	113.0000	112.0800	113.5550	+2.690%	18,012	+8,879.790%
2022-09-22	110.6500	110.8600	110.6500	110.5800	-0.131%	16,519	+9,121.378%
2022-09-21	110.7500	110.8200	110.7500	110.7250	+0.650%	184	+9,109.302%
2022-09-20	110.0400	110.1400	110.0000	110.0100	-0.380%	1,400	+9,169.157%
2022-09-16	110.5800	110.5800	110.5800	110.4300	-12.281%	676	+9,133.904%
2022-09-15	126.1000	126.1200	125.8300	125.8900	-0.435%	19,358	+7,999.929%
2022-09-14	126.3300	126.5000	126.0800	126.4400	+15.302%	185,179	+7,964.695%
2022-09-13	108.6400	109.4400	108.6400	109.6600	-13.891%	434	+9,198.742%
2022-09-12	127.1800	127.4700	127.1300	127.3500	+0.031%	10,270	+7,907.067%
2022-09-09	127.4000	127.6500	127.2000	127.3100	-0.039%	10,662	+7,909.583%
2022-09-08	127.7800	127.8900	127.3500	127.3600	+14.692%	40,544	+7,906.438%
2022-09-07	110.5100	111.1600	110.5100	111.0450	-12.639%	632	+9,082.764%
2022-09-06	127.5200	127.6200	127.0500	127.1100	-0.368%	21,937	+7,922.186%
2022-09-05	127.7800	127.7800	127.4800	127.5800	-0.055%	27,257	+7,892.632%
2022-09-02	127.4000	127.9600	127.3400	127.6500	+0.370%	28,343	+7,888.249%
2022-09-01	127.5900	127.6700	127.1800	127.1800	-0.656%	11,750	+7,917.770%
2022-08-31	128.0300	128.0500	127.7800	128.0200	+16.780%	18,802	+7,865.162%
2022-08-30	109.3700	109.9000	109.3000	109.6250	-14.589%	2,595	+9,201.710%
2022-08-25	128.3300	128.4500	128.1900	128.3500	+18.066%	16,909	+7,844.683%
2022-08-24	109.1200	109.1200	109.1000	108.7100	-0.005%	1,340	+9,280.002%
2022-08-23	109.4100	109.4500	109.4100	108.7150	-15.436%	3,183	+9,279.570%
2022-08-22	129.0600	129.1200	128.5600	128.5600	+17.880%	16,003	+7,831.705%
2022-08-19	108.7400	109.0200	108.7400	109.0600	-15.738%	1,595	+9,249.899%
2022-08-18	129.0500	129.5700	129.0500	129.4300	+20.765%	56,908	+7,778.390%
2022-08-17	106.9500	106.9500	106.9500	107.1750	0.000%	3,164	+9,414.346%
2022-08-16	107.0400	107.0400	107.0400	107.1750	-17.570%	96	+9,414.346%
2022-08-15	129.6500	130.1400	129.5700	130.0200	+0.324%	5,899	+7,742.640%
2022-08-12	129.6300	129.7000	129.4900	129.6000	+21.994%	41,101	+7,768.056%
2022-08-11	106.4300	106.4700	106.1400	106.2350	-0.946%	322	+9,498.532%
2022-08-09	107.0700	107.0700	107.0700	107.2500	-17.405%	379	+9,407.692%
2022-08-08	129.7700	129.9900	129.7200	129.8500	+0.317%	107,694	+7,752.907%
2022-08-05	130.6100	130.6800	129.4400	129.4400	+20.797%	247,747	+7,777.781%
2022-08-03	107.0000	107.1000	107.0000	107.1550	-18.171%	4,042	+9,416.122%

.dark-mode .Z4Pbmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4Pbmk{ color: #333333; background-color: white; border: 2px solid #333333; }CU71ISHRS USD TRSRY BOND 3-7YR ETF USD (ACC)stock LSE

CU71
ISHRS USD TRSRY BOND 3-7YR ETF USD (ACC)
stock LSE