Dark

ERND
ISHS $ ULTRASHORT BD UCITS ETF USD DIST
stock LSE

Inactive

Aug 2, 2024

100.54USD+0.149%(+0.15)837

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	100.4000	100.5400	100.3800	100.5400	+0.149%	837	0.000%
2024-08-01	100.4500	100.4500	100.4000	100.3900	+0.020%	2,501	+0.149%
2024-07-31	100.3000	100.3700	100.3000	100.3700	+0.060%	4,352	+0.169%
2024-07-30	100.2700	100.3200	100.2700	100.3100	-0.010%	1,277	+0.229%
2024-07-29	100.2800	100.3200	100.2500	100.3200	-0.060%	12,215	+0.219%
2024-07-26	100.1500	100.3800	100.1500	100.3800	+0.130%	67,347	+0.159%
2024-07-25	100.3900	100.3900	100.1800	100.2500	+0.080%	15,163	+0.289%
2024-07-24	100.1300	100.1800	100.1200	100.1700	+0.010%	7,669	+0.369%
2024-07-23	100.5700	100.5700	100.0800	100.1600	+0.010%	2,386	+0.379%
2024-07-22	100.0900	100.1500	100.0600	100.1500	+0.040%	44,701	+0.389%
2024-07-19	100.1300	100.1500	100.1100	100.1100	-0.060%	30,907	+0.430%
2024-07-18	100.5900	100.5900	100.1300	100.1700	+0.070%	795	+0.369%
2024-07-17	100.0500	100.1000	100.0000	100.1000	+0.010%	8,738	+0.440%
2024-07-16	100.0400	100.1400	100.0200	100.0900	+0.050%	2,462	+0.450%
2024-07-15	100.0900	100.1200	100.0000	100.0400	+0.070%	17,582	+0.500%
2024-07-10	100.0000	100.0000	99.9300	99.9700	+0.080%	513	+0.570%
2024-07-09	99.9800	99.9800	99.8700	99.8900	-0.090%	2,388	+0.651%
2024-07-08	99.9800	99.9800	99.9800	99.9800	+0.040%	1,497	+0.560%
2024-07-05	99.9100	100.0800	99.8600	99.9400	+0.080%	5,136	+0.600%
2024-07-04	99.8900	99.8900	99.8000	99.8600	-0.050%	466,061	+0.681%
2024-07-03	99.8800	99.9100	99.8200	99.9100	+0.080%	2,686	+0.631%
2024-07-02	99.7400	99.8400	99.7400	99.8300	+0.090%	6,747	+0.711%
2024-07-01	99.7400	99.7400	99.7000	99.7400	0.000%	2,250	+0.802%
2024-06-28	99.6700	99.7400	99.6700	99.7400	+0.020%	20,182	+0.802%
2024-06-27	99.7400	99.7400	99.5300	99.7200	+0.070%	3,625	+0.822%
2024-06-26	99.6700	99.6900	99.6500	99.6500	-0.020%	9,173	+0.893%
2024-06-25	99.6500	99.7200	99.6400	99.6700	-0.050%	216,871	+0.873%
2024-06-24	99.6100	99.7200	99.6100	99.7200	-0.030%	916	+0.822%
2024-06-21	99.6900	99.7500	99.6400	99.7500	+0.090%	35,992	+0.792%
2024-06-20	99.6700	99.8100	99.6000	99.6600	+0.110%	7,393	+0.883%
2024-06-19	99.6000	99.6700	99.5500	99.5500	-0.120%	3,826	+0.994%
2024-06-18	99.5700	99.6700	99.5600	99.6700	+0.070%	1,538	+0.873%
2024-06-17	99.6300	99.6300	99.5400	99.6000	-0.030%	8,862	+0.944%
2024-06-14	99.5600	99.6300	99.5200	99.6300	+0.020%	699,637	+0.913%
2024-06-13	100.0000	100.0000	99.0900	99.6100	-2.668%	48,964	+0.934%
2024-06-12	102.3000	102.3200	102.3000	102.3400	+0.049%	10,784	-1.759%
2024-06-11	102.2700	102.3000	102.2700	102.2900	+0.010%	452,272	-1.711%
2024-06-10	102.2300	102.2700	102.2000	102.2800	-0.020%	4,151	-1.701%
2024-06-07	102.2900	102.3200	102.1800	102.3000	+0.049%	4,954	-1.720%
2024-06-06	102.2800	102.2800	102.2100	102.2500	-0.020%	403,541	-1.672%
2024-06-05	102.2200	102.2700	102.2200	102.2700	+0.020%	1,164	-1.692%
2024-06-04	102.1500	102.4300	102.1500	102.2500	+0.039%	8,641	-1.672%
2024-06-03	102.6400	102.6400	102.2000	102.2100	0.000%	96,198	-1.634%
2024-05-31	102.1100	102.2100	102.1100	102.2100	+0.059%	4,259	-1.634%
2024-05-30	102.1000	102.1700	102.1000	102.1500	+0.039%	488,558	-1.576%
2024-05-29	102.1400	102.1400	102.0600	102.1100	-0.039%	3,108	-1.538%
2024-05-28	102.0500	102.2100	102.0500	102.1500	+0.039%	17,105	-1.576%
2024-05-24	102.0400	102.1100	102.0200	102.1100	+0.049%	1,570	-1.538%
2024-05-23	101.8800	101.9700	101.8800	102.0600	+0.039%	119	-1.489%
2024-05-22	101.9500	102.0200	101.9500	102.0200	+0.029%	1,332	-1.451%
2024-05-21	101.9500	102.0000	101.9500	101.9900	-0.010%	2,987	-1.422%
2024-05-20	102.0000	102.0000	101.9300	102.0000	+0.020%	776,456	-1.431%
2024-05-17	101.9100	101.9800	101.9100	101.9800	+0.029%	2,311	-1.412%
2024-05-16	101.9500	102.0100	101.9500	101.9500	+0.020%	419,683	-1.383%
2024-05-15	101.9100	101.9300	101.9100	101.9300	+0.020%	2,173	-1.364%
2024-05-14	101.8400	101.9100	101.8300	101.9100	+0.010%	3,391	-1.344%
2024-05-13	101.9000	101.9000	101.8300	101.9000	+0.020%	874	-1.335%
2024-05-10	101.8400	101.9100	101.8300	101.8800	-0.010%	331,582	-1.315%
2024-05-09	101.8800	101.8900	101.8800	101.8900	+0.039%	1,420,246	-1.325%
2024-05-08	101.8100	101.8500	101.7600	101.8500	+0.039%	5,293	-1.286%
2024-05-07	101.7600	101.8300	101.7500	101.8100	+0.069%	5,315	-1.247%
2024-05-02	101.7000	101.7400	101.6700	101.7400	+0.098%	1,169	-1.179%
2024-05-01	101.6700	101.8500	101.6600	101.6400	-0.030%	4,317	-1.082%
2024-04-30	101.5900	101.6700	101.5900	101.6700	+0.049%	546	-1.111%
2024-04-29	101.6200	101.6200	101.6000	101.6200	+0.030%	4,519	-1.063%
2024-04-26	101.5400	101.5900	101.5100	101.5900	+0.039%	12,099	-1.034%
2024-04-25	101.6300	101.6300	101.5400	101.5500	+0.020%	31,895	-0.995%
2024-04-24	101.4800	101.5300	101.4800	101.5300	+0.020%	10,869	-0.975%
2024-04-23	101.2400	101.5200	101.2400	101.5100	0.000%	5,719	-0.956%
2024-04-22	101.3600	101.5100	101.3600	101.5100	+0.020%	7,043	-0.956%
2024-04-19	101.5400	101.6200	101.4300	101.4900	+0.020%	7,455	-0.936%
2024-04-18	101.4700	101.4900	101.4300	101.4700	+0.049%	1,275,696	-0.917%
2024-04-17	101.3700	101.4200	101.3500	101.4200	+0.010%	5,415	-0.868%
2024-04-16	101.3900	101.4300	101.3800	101.4100	+0.020%	6,989	-0.858%
2024-04-15	101.4300	101.4300	101.3900	101.3900	-0.020%	40,701	-0.838%
2024-04-12	101.3600	101.4100	101.3600	101.4100	+0.039%	6,604	-0.858%
2024-04-11	101.4000	101.4100	101.3700	101.3700	+0.015%	5,848	-0.819%
2024-04-10	101.3500	101.3500	101.3400	101.3550	+0.025%	1,955	-0.804%
2024-04-09	101.2500	101.3600	101.2500	101.3300	+0.025%	1,360	-0.780%
2024-04-08	101.2600	101.3200	101.2600	101.3050	-0.005%	40,571	-0.755%
2024-04-05	101.3400	101.3400	101.3300	101.3100	+0.005%	5,706	-0.760%
2024-04-04	101.2400	101.3100	101.2000	101.3050	+0.074%	1,742	-0.755%
2024-04-03	101.1200	101.2700	101.1200	101.2300	+0.030%	2,551	-0.682%
2024-04-02	101.0900	101.2600	101.0900	101.2000	+0.030%	4,735	-0.652%
2024-03-28	101.1800	101.2200	101.1400	101.1700	+0.020%	2,977	-0.623%
2024-03-27	101.1500	101.1500	101.1300	101.1500	+0.079%	15,186	-0.603%
2024-03-26	101.1100	101.1600	101.0700	101.0700	-0.049%	6,596	-0.524%
2024-03-25	100.9800	101.1400	100.9800	101.1200	+0.059%	168	-0.574%
2024-03-22	101.0800	101.1300	101.0600	101.0600	-0.020%	2,081	-0.515%
2024-03-21	101.1100	101.1300	101.0400	101.0800	+0.079%	10,094	-0.534%
2024-03-20	101.0500	101.0600	101.0000	101.0000	0.000%	9,091	-0.455%
2024-03-18	100.7600	101.0100	100.7600	101.0000	+0.069%	16,475	-0.455%
2024-03-15	101.0000	101.0000	100.9300	100.9300	-0.035%	10,627	-0.386%
2024-03-14	100.9900	100.9900	100.9300	100.9650	+0.015%	6,454	-0.421%
2024-03-13	100.9600	100.9600	100.9300	100.9500	+27.825%	730	-0.406%
2024-03-12	78.9100	78.9100	78.9000	78.9750	-21.753%	842	+27.306%
2024-03-11	101.1700	101.1700	100.9000	100.9300	+0.079%	3,702	-0.386%
2024-03-07	100.8900	100.9100	100.8500	100.8500	+0.060%	39,845	-0.307%
2024-03-04	100.8300	100.8500	100.7900	100.7900	+0.050%	6,427	-0.248%
2024-02-29	100.7900	100.7900	100.7400	100.7400	+0.040%	9,381	-0.199%
2024-02-27	100.7400	100.7400	100.6900	100.7000	+26.778%	701	-0.159%
2024-02-26	79.3900	79.4100	79.3900	79.4300	-0.013%	348	+26.577%
2024-02-23	79.4700	79.4700	79.3700	79.4400	-21.034%	668	+26.561%
2024-02-20	100.6000	100.6300	100.5900	100.6000	-0.010%	2,023	-0.060%
2024-02-19	100.5900	100.6200	100.5900	100.6100	+25.944%	1,732	-0.070%
2024-02-16	79.9200	80.0900	79.9000	79.8850	-0.100%	1,094	+25.856%
2024-02-15	79.9300	79.9300	79.9300	79.9650	-20.413%	137	+25.730%
2024-02-14	100.4700	100.4900	100.4700	100.4750	+0.015%	685	+0.065%
2024-02-12	100.4400	100.4900	100.4400	100.4600	+26.317%	9,027	+0.080%
2024-02-09	79.6700	79.6700	79.4800	79.5300	-0.126%	599	+26.418%
2024-02-08	79.6500	79.6500	79.6300	79.6300	-20.679%	280	+26.259%
2024-02-07	100.3800	100.3800	100.3800	100.3900	+25.889%	1,176	+0.149%
2024-02-06	80.0200	80.0400	79.7200	79.7450	-20.525%	741	+26.077%
2024-02-05	100.3200	100.3800	100.3000	100.3400	+27.029%	977	+0.199%
2024-02-01	79.0100	79.0200	79.0100	78.9900	+0.146%	182	+27.282%
2024-01-31	78.8100	78.8200	78.8100	78.8750	-21.345%	449	+27.468%
2024-01-30	100.3200	100.3900	100.2800	100.2800	-0.020%	249	+0.259%
2024-01-29	100.2700	100.3300	100.2700	100.3000	+27.026%	109,812	+0.239%
2024-01-25	78.9900	79.0100	78.9900	78.9600	-0.183%	307	+27.330%
2024-01-23	79.1000	79.1100	79.1000	79.1050	+0.476%	582	+27.097%
2024-01-22	78.7100	78.7300	78.7100	78.7300	-21.317%	642	+27.702%
2024-01-18	100.1100	100.1500	100.0600	100.0600	-0.080%	4,422	+0.480%
2024-01-17	100.0500	100.1400	100.0500	100.1400	+0.040%	2,062	+0.399%
2024-01-16	100.0800	100.1300	100.0500	100.1000	-0.015%	19,117	+0.440%
2024-01-15	100.1100	100.1500	100.0900	100.1150	+0.075%	6,267	+0.425%
2024-01-11	99.7300	100.1000	99.7300	100.0400	+27.253%	1,926	+0.500%
2024-01-10	78.6000	78.6000	78.5100	78.6150	-0.076%	831	+27.889%
2024-01-09	78.5400	78.5400	78.5400	78.6750	-21.254%	83	+27.792%
2024-01-08	99.9000	99.9300	99.8600	99.9100	+0.030%	1,125	+0.631%
2024-01-04	99.9100	99.9100	99.8500	99.8800	+26.543%	959	+0.661%
2024-01-03	79.0200	79.0200	78.9900	78.9300	-20.904%	629	+27.379%
2024-01-02	99.8000	99.8300	99.7900	99.7900	+27.397%	3,541	+0.752%
2023-12-29	78.3000	78.3000	78.2800	78.3300	-21.505%	1,456	+28.354%
2023-12-28	99.8200	99.8500	99.7200	99.7900	+0.050%	5,440	+0.752%
2023-12-27	99.7200	100.0300	99.7200	99.7400	+0.015%	7,374	+0.802%
2023-12-22	99.6700	99.7500	99.6700	99.7250	+0.105%	1,008	+0.817%
2023-12-21	99.6000	99.6600	99.5900	99.6200	+0.020%	1,042	+0.924%
2023-12-20	99.5800	99.6000	99.5500	99.6000	+0.070%	6,502	+0.944%
2023-12-19	99.5500	99.6100	99.2400	99.5300	-0.030%	6,558	+1.015%
2023-12-18	99.6300	99.6300	99.5600	99.5600	-0.080%	2,325	+0.984%
2023-12-15	99.7000	99.7000	99.5500	99.6400	+27.760%	9,404	+0.903%
2023-12-14	78.7000	78.7000	78.2000	77.9900	-23.666%	972	+28.914%
2023-12-13	102.1800	102.2300	102.1700	102.1700	+0.020%	2,115	-1.595%
2023-12-11	102.1500	102.1800	102.1200	102.1500	+25.754%	7,640	-1.576%
2023-12-07	81.5100	81.5100	81.1300	81.2300	-20.425%	23,051	+23.772%
2023-12-06	102.5400	102.5400	102.0800	102.0800	+26.025%	4,181	-1.509%
2023-12-05	80.8400	81.0200	80.8400	81.0000	-20.619%	989	+24.123%
2023-12-04	102.0400	102.0600	102.0400	102.0400	+26.766%	1,943	-1.470%
2023-12-01	80.8100	80.8100	80.6700	80.4950	-0.180%	500	+24.902%
2023-11-30	80.7200	80.7200	80.7000	80.6400	-20.957%	545	+24.678%
2023-11-29	101.9900	102.0200	101.9800	102.0200	+0.108%	1,995	-1.451%
2023-11-27	101.8800	101.9200	101.8800	101.9100	+26.134%	47,204	-1.344%
2023-11-24	80.7900	80.7900	80.7600	80.7950	-20.708%	963	+24.438%
2023-11-23	101.8300	101.9400	101.8300	101.8950	+0.049%	1,763	-1.330%
2023-11-22	101.8300	101.8800	101.8300	101.8450	+25.394%	820	-1.281%
2023-11-21	81.2000	81.2000	81.1600	81.2200	-20.169%	1,111	+23.787%
2023-11-17	101.8000	101.8200	101.7300	101.7400	+24.103%	27,193	-1.179%
2023-11-16	82.1700	82.2000	81.8600	81.9800	-19.446%	1,980	+22.640%
2023-11-15	101.7500	101.7800	101.7100	101.7700	+0.138%	5,735	-1.209%
2023-11-14	101.6700	101.7700	101.6300	101.6300	-0.049%	31,154	-1.073%
2023-11-13	101.6900	101.6900	101.6400	101.6800	+22.079%	1,320	-1.121%
2023-11-10	83.2000	83.3600	83.2000	83.2900	-18.014%	115	+20.711%
2023-11-08	101.5600	101.5700	101.5600	101.5900	+22.990%	2,159	-1.034%
2023-11-07	82.6200	82.6200	82.6200	82.6000	-18.701%	1,950	+21.719%
2023-11-06	101.6500	101.6500	101.5200	101.6000	+0.084%	12,700	-1.043%
2023-11-03	101.5000	101.5500	101.4700	101.5150	+0.094%	2,748	-0.960%
2023-11-01	101.4500	101.4500	101.3800	101.4200	+0.030%	3,493	-0.868%
2023-10-31	101.4000	101.4800	101.3800	101.3900	+0.030%	12,654	-0.838%
2023-10-30	101.3600	101.4000	101.3600	101.3600	+21.477%	1,448	-0.809%
2023-10-27	83.4000	83.5800	83.3800	83.4400	+0.072%	594	+20.494%
2023-10-25	83.4100	83.4100	83.4100	83.3800	+0.652%	1,026	+20.580%
2023-10-23	83.2800	83.3300	83.2000	82.8400	-18.235%	12,079	+21.366%
2023-10-20	101.3200	101.3400	101.2200	101.3150	+21.568%	5,679	-0.765%
2023-10-19	83.4700	83.5200	83.3400	83.3400	+0.036%	3,605	+20.638%
2023-10-18	83.0100	83.0100	83.0100	83.3100	-17.690%	287	+20.682%
2023-10-16	101.2100	101.3000	101.1900	101.2150	+21.477%	55,960	-0.667%
2023-10-13	83.2500	83.2500	83.2500	83.3200	-17.578%	282	+20.667%
2023-10-12	101.1200	101.1600	101.0900	101.0900	-0.010%	1,952	-0.544%
2023-10-10	101.1400	101.1400	101.1300	101.1000	+22.146%	1,824	-0.554%
2023-10-09	83.0700	83.1000	82.7500	82.7700	+0.267%	1,955	+21.469%
2023-10-06	82.9800	82.9800	82.8700	82.5500	-18.235%	793	+21.793%
2023-10-04	100.9500	100.9600	100.9100	100.9600	+0.040%	5,818	-0.416%
2023-10-03	100.9600	100.9700	100.9000	100.9200	+21.429%	9,848	-0.377%
2023-10-02	83.0300	83.2300	83.0200	83.1100	-17.672%	2,052	+20.972%
2023-09-29	100.9400	100.9800	100.8500	100.9500	+22.097%	17,972	-0.406%
2023-09-28	83.2200	83.2200	82.6400	82.6800	-18.070%	1,392	+21.601%
2023-09-27	100.9500	100.9500	100.8700	100.9150	+0.015%	2,482	-0.372%
2023-09-25	100.9200	100.9300	100.9200	100.9000	+0.069%	11,148	-0.357%
2023-09-22	100.7800	100.9100	100.7800	100.8300	+23.016%	1,229	-0.288%
2023-09-21	82.1500	82.1600	82.0800	81.9650	+0.806%	1,178	+22.662%
2023-09-20	81.2800	81.3000	81.2800	81.3100	-19.303%	759	+23.650%
2023-09-19	100.7700	100.8400	100.7600	100.7600	+23.921%	10,695	-0.218%
2023-09-18	81.3000	81.3800	81.3000	81.3100	+0.172%	737	+23.650%
2023-09-14	81.0600	81.0600	81.0300	81.1700	-19.374%	888	+23.863%
2023-09-13	100.6600	100.6600	100.6500	100.6750	+0.030%	1,233	-0.134%
2023-09-12	100.6700	100.6800	100.6200	100.6450	+0.070%	50,095	-0.104%
2023-09-07	100.5900	100.6000	100.5900	100.5750	+25.939%	1,557	-0.035%
2023-09-01	79.3800	79.7900	79.3500	79.8600	+0.643%	346	+25.895%
2023-08-31	79.4000	79.4400	79.4000	79.3500	-21.025%	1,592	+26.704%
2023-08-29	100.3900	100.5200	100.3900	100.4750	+25.830%	11,172	+0.065%
2023-08-25	79.8500	79.8500	79.8500	79.8500	-20.444%	822	+25.911%
2023-08-24	100.3800	100.4000	100.3500	100.3700	+0.030%	1,540	+0.169%
2023-08-23	100.2600	100.3400	100.2600	100.3400	+0.040%	1,609	+0.199%
2023-08-22	100.2800	100.3400	100.2800	100.3000	-0.015%	1,327	+0.239%
2023-08-21	100.3500	100.3500	100.3500	100.3150	-0.035%	663	+0.224%
2023-08-18	100.3400	100.3800	100.3400	100.3500	+0.085%	14,139	+0.189%
2023-08-16	100.2200	100.3200	100.1900	100.2650	+0.095%	10,046	+0.274%
2023-08-15	100.1700	100.2200	100.1600	100.1700	-0.020%	2,870	+0.369%
2023-08-11	100.1900	100.2100	100.1500	100.1900	+27.314%	826	+0.349%
2023-08-10	78.4400	78.4400	78.4400	78.6950	-21.431%	770	+27.759%
2023-08-09	100.2300	100.2300	100.1600	100.1600	-0.005%	878	+0.379%
2023-08-08	100.2100	100.2100	100.1400	100.1650	+0.055%	28,384	+0.374%
2023-08-04	100.0700	100.1400	100.0700	100.1100	+27.205%	656	+0.430%
2023-08-03	78.8700	78.8700	78.8700	78.7000	-21.324%	351	+27.751%
2023-08-02	100.0500	100.0600	100.0200	100.0300	+27.427%	4,160	+0.510%
2023-08-01	78.4600	78.5400	78.4600	78.5000	-21.492%	3,710	+28.076%
2023-07-31	100.0200	100.0200	99.9600	99.9900	+0.005%	5,775	+0.550%
2023-07-28	99.9100	100.0000	99.9100	99.9850	+28.631%	2,077	+0.555%
2023-07-27	77.7100	77.7100	77.6800	77.7300	-22.145%	434	+29.345%
2023-07-21	99.8200	99.8700	99.8100	99.8400	+0.060%	3,472	+0.701%
2023-07-20	99.8600	99.8600	99.7800	99.7800	+28.848%	3,519	+0.762%
2023-07-19	77.3300	77.3300	77.3300	77.4400	+1.448%	379	+29.830%
2023-07-18	76.2400	76.2400	76.2100	76.3350	+0.066%	606	+31.709%
2023-07-17	76.2000	76.2000	76.2000	76.2850	-23.581%	547	+31.795%
2023-07-14	99.8200	99.8500	99.8000	99.8250	+0.030%	2,636	+0.716%
2023-07-13	99.8000	99.8400	99.7100	99.7950	+0.090%	9,105	+0.747%
2023-07-12	99.7100	99.7100	99.7100	99.7050	+0.025%	3,849	+0.837%
2023-07-11	99.6800	99.7400	99.6800	99.6800	+0.070%	2,793	+0.863%
2023-07-06	99.6200	99.6700	99.6000	99.6100	+27.200%	6,770	+0.934%
2023-07-05	78.4000	78.4000	78.2600	78.3100	+0.064%	672	+28.387%
2023-07-04	78.3800	78.4100	78.3800	78.2600	-0.293%	183	+28.469%
2023-07-03	78.5700	78.5700	78.5700	78.4900	+0.198%	441	+28.093%
2023-06-30	78.3300	78.3300	78.3300	78.3350	-0.722%	179	+28.346%
2023-06-29	78.7100	78.8800	78.7100	78.9050	-20.702%	258	+27.419%
2023-06-27	99.5200	99.5300	99.4800	99.5050	+0.070%	6,624	+1.040%
2023-06-23	99.4400	99.4400	99.3900	99.4350	+0.005%	1,180	+1.111%
2023-06-22	99.4100	99.4300	99.4100	99.4300	+27.352%	4,516	+1.116%
2023-06-21	78.1500	78.1500	78.1500	78.0750	+0.109%	137	+28.774%
2023-06-20	77.8000	77.9600	77.8000	77.9900	+0.503%	603	+28.914%
2023-06-19	77.5600	77.6500	77.5300	77.6000	-21.881%	1,184	+29.562%
2023-06-16	99.3700	99.3800	99.3100	99.3350	+0.055%	5,259	+1.213%
2023-06-15	99.3000	99.3300	99.2500	99.2800	-2.158%	11,977	+1.269%
2023-06-14	101.4900	101.5000	101.4500	101.4700	+0.020%	9,615	-0.917%
2023-06-13	101.5000	101.5100	101.4500	101.4500	0.000%	949	-0.897%
2023-06-12	101.4000	101.4600	101.4000	101.4500	+25.806%	1,678	-0.897%
2023-06-09	80.6400	80.6400	80.6200	80.6400	-0.235%	390	+24.678%
2023-06-08	81.3700	81.3700	81.3400	80.8300	-0.700%	513	+24.385%
2023-06-07	81.2500	81.2500	81.2200	81.4000	-19.728%	637	+23.514%
2023-06-06	101.3700	101.4200	101.3600	101.4050	+0.025%	1,174	-0.853%
2023-06-05	101.3900	101.4200	101.3600	101.3800	-0.015%	23,217	-0.829%
2023-06-02	101.4600	101.4600	101.3800	101.3950	+0.005%	4,596	-0.843%
2023-06-01	101.3300	101.3300	101.3300	101.3900	+23.934%	4,293	-0.838%
2023-05-31	81.7300	81.9700	81.7300	81.8100	-19.248%	161	+22.895%
2023-05-30	101.2700	101.3600	101.2600	101.3100	+0.030%	5,524	-0.760%
2023-05-26	101.2800	101.3200	101.2300	101.2800	+23.347%	2,116	-0.731%
2023-05-25	81.9300	81.9500	81.9200	82.1100	-18.896%	2,439	+22.445%
2023-05-24	101.2000	101.2700	101.1800	101.2400	+0.035%	11,356	-0.691%
2023-05-23	101.1700	101.2300	101.1600	101.2050	+24.224%	4,381	-0.657%
2023-05-22	81.1800	81.1800	81.1800	81.4700	-19.528%	13,910	+23.407%
2023-05-19	101.1500	101.2100	101.1100	101.2400	+0.054%	3,045	-0.691%
2023-05-18	101.2600	101.2700	101.2600	101.1850	+0.005%	198	-0.637%
2023-05-17	101.1700	101.1700	101.1500	101.1800	+24.806%	446	-0.633%
2023-05-16	80.8400	81.0700	80.8300	81.0700	-19.860%	697	+24.016%
2023-05-15	101.2100	101.2500	101.1600	101.1600	-0.049%	6,208	-0.613%
2023-05-12	101.1700	101.2300	101.1500	101.2100	+25.167%	15,055	-0.662%
2023-05-11	80.4300	80.8000	80.3900	80.8600	-20.008%	2,364	+24.338%
2023-05-10	101.1000	101.2100	101.0900	101.0850	+26.199%	3,178	-0.539%
2023-05-09	80.0900	80.1700	80.0900	80.1000	+0.138%	5,649	+25.518%
2023-05-05	80.1500	80.1500	80.1500	79.9900	-20.810%	511	+25.691%
2023-05-04	101.0200	101.1000	101.0100	101.0100	+25.517%	7,636	-0.465%
2023-05-03	80.7000	80.8200	80.6800	80.4750	-20.318%	5,590	+24.933%
2023-05-02	100.9200	101.0700	100.9200	100.9950	+25.819%	24,310	-0.451%
2023-04-28	80.9400	80.9400	80.5900	80.2700	-20.478%	953	+25.252%
2023-04-27	100.8900	100.9500	100.8900	100.9400	+0.040%	1,741	-0.396%
2023-04-26	101.0000	101.0000	100.8600	100.9000	-0.010%	1,859	-0.357%
2023-04-25	100.8800	100.9400	100.8800	100.9100	+24.565%	5,577	-0.367%
2023-04-24	81.1800	81.1800	81.1300	81.0100	-19.681%	1,912	+24.108%
2023-04-21	100.8700	100.8900	100.8200	100.8600	+0.030%	10,021	-0.317%
2023-04-20	100.8100	100.8300	100.7600	100.8300	+24.512%	2,007	-0.288%
2023-04-19	81.0300	81.0300	80.9600	80.9800	-0.136%	759	+24.154%
2023-04-18	81.1000	81.1000	81.1000	81.0900	-19.562%	1,234	+23.986%
2023-04-17	100.7000	100.8300	100.7000	100.8100	+24.334%	8,092	-0.268%
2023-04-14	80.8900	80.8900	80.8900	81.0800	-19.516%	89	+24.001%
2023-04-13	100.6800	100.7400	100.6600	100.7400	+24.748%	2,502	-0.199%
2023-04-12	81.0500	81.1100	80.9800	80.7550	-19.782%	1,772	+24.500%
2023-04-11	100.6700	100.6700	100.6000	100.6700	+24.376%	3,612	-0.129%
2023-04-06	80.7000	80.9300	80.7000	80.9400	+0.273%	662	+24.215%
2023-04-05	80.5800	80.6800	80.5500	80.7200	-0.536%	2,798	+24.554%
2023-04-03	81.0900	81.1000	81.0900	81.1550	-0.055%	918	+23.886%
2023-03-31	81.1100	81.1100	81.1100	81.2000	-19.079%	1,056	+23.818%
2023-03-29	100.2900	100.2900	100.2900	100.3450	+23.441%	1,403	+0.194%
2023-03-28	81.4300	81.4400	81.4300	81.2900	-19.030%	2,487	+23.681%
2023-03-27	100.4300	100.4300	100.3700	100.3950	+0.075%	2,796	+0.144%
2023-03-24	100.3900	100.4600	100.3200	100.3200	+23.213%	3,086	+0.219%
2023-03-23	81.4500	81.4500	81.4500	81.4200	-0.925%	211	+23.483%
2023-03-21	81.9500	81.9500	81.9500	82.1800	+0.760%	5,305	+22.341%
2023-03-20	81.8500	81.8500	81.6400	81.5600	-18.517%	979	+23.271%
2023-03-17	99.8000	100.1300	99.8000	100.0950	+0.426%	1,964	+0.445%
2023-03-16	99.8700	100.1300	99.6700	99.6700	+20.034%	11,591	+0.873%
2023-03-15	82.4200	83.0900	82.4200	83.0350	-17.283%	4,177	+21.081%
2023-03-14	100.3500	100.4300	100.3400	100.3850	+0.035%	6,434	+0.154%
2023-03-13	100.4100	100.5200	100.3500	100.3500	+0.045%	55,161	+0.189%
2023-03-09	100.3500	100.3500	100.2900	100.3050	0.000%	1,265	+0.234%
2023-03-08	100.3200	100.3600	100.2100	100.3050	+18.557%	2,342	+0.234%
2023-03-07	83.3700	84.4500	83.3400	84.6050	-15.673%	2,166	+18.835%
2023-03-06	100.9800	100.9800	100.3000	100.3300	+19.811%	631	+0.209%
2023-03-03	83.6900	83.6900	83.5900	83.7400	-0.214%	553	+20.062%
2023-03-02	83.9000	83.9000	83.8300	83.9200	+0.648%	784	+19.805%
2023-03-01	83.0000	83.7000	83.0000	83.3800	+0.780%	2,102	+20.580%
2023-02-28	83.1300	83.1300	83.1300	82.7350	-0.702%	382	+21.521%
2023-02-27	83.6000	83.6000	83.6000	83.3200	0.000%	1,666	+20.667%
2023-02-23	83.1600	83.1600	83.1200	83.3200	+0.386%	619	+20.667%
2023-02-22	82.9000	82.9000	82.8900	83.0000	+0.472%	2,764	+21.133%
2023-02-21	82.7800	82.8300	82.7400	82.6100	-0.733%	1,291	+21.704%
2023-02-20	83.2500	83.2500	83.2000	83.2200	-16.876%	1,224	+20.812%
2023-02-17	100.0800	100.1500	100.0800	100.1150	-0.025%	2,886	+0.425%
2023-02-16	100.1400	100.1600	100.1400	100.1400	+0.130%	1,807	+0.399%
2023-02-15	99.4300	100.0700	99.4300	100.0100	-0.090%	6,269	+0.530%
2023-02-14	100.0100	100.1100	99.9100	100.1000	+21.392%	2,171	+0.440%
2023-02-13	82.8900	83.1000	82.8900	82.4600	-17.556%	1,477	+21.926%
2023-02-09	99.9500	100.0300	99.9500	100.0200	+0.200%	6,286	+0.520%
2023-02-08	99.9400	100.0100	99.8000	99.8200	+19.933%	450,933	+0.721%
2023-02-07	83.3500	83.5100	83.2000	83.2300	+0.096%	1,073	+20.798%
2023-02-06	82.9200	83.1100	82.9100	83.1500	+2.043%	304	+20.914%
2023-02-02	81.3100	81.3100	81.3000	81.4850	+0.363%	1,532	+23.385%
2023-02-01	81.1400	81.1500	81.0500	81.1900	+0.111%	4,928	+23.833%
2023-01-31	80.8200	81.1200	80.8200	81.1000	-18.762%	1,084	+23.970%
2023-01-30	99.8400	99.9300	99.8100	99.8300	+23.598%	1,588	+0.711%
2023-01-26	80.4600	80.7600	80.3400	80.7700	-19.044%	845	+24.477%
2023-01-25	99.7400	99.9200	99.6900	99.7700	+0.035%	1,854	+0.772%
2023-01-24	99.6900	99.7700	99.6900	99.7350	+23.771%	878	+0.807%
2023-01-23	80.7600	80.7600	80.7600	80.5800	+0.012%	928	+24.770%
2023-01-20	80.6600	80.6600	80.5900	80.5700	-19.131%	1,961	+24.786%
2023-01-19	99.5200	99.9700	99.5200	99.6300	+0.030%	226	+0.913%
2023-01-17	99.5900	99.6600	99.5900	99.6000	-0.060%	1,594	+0.944%
2023-01-16	99.6700	99.7600	99.5900	99.6600	+22.058%	4,124	+0.883%
2023-01-13	81.4300	81.4300	81.4300	81.6500	-0.257%	1,047	+23.135%
2023-01-12	82.0100	82.0100	81.8900	81.8600	-0.292%	487	+22.819%
2023-01-11	82.0300	82.1600	82.0300	82.1000	+0.305%	592	+22.460%
2023-01-10	81.7900	81.8000	81.7900	81.8500	-17.821%	1,395	+22.834%
2023-01-09	99.6000	99.6000	99.5000	99.6000	+0.090%	12,541	+0.944%
2023-01-06	99.4600	99.6000	99.4500	99.5100	-0.030%	12,270	+1.035%
2023-01-05	99.4700	99.5400	99.4500	99.5400	+0.090%	5,285	+1.005%
2023-01-04	99.4500	99.5200	99.4500	99.4500	+19.855%	2,234	+1.096%
2023-01-03	83.3100	83.3100	83.0300	82.9750	-16.575%	599	+21.169%
2022-12-29	99.4400	99.4600	99.3800	99.4600	+20.404%	4,083	+1.086%
2022-12-28	82.1400	82.2800	82.1100	82.6050	+0.352%	262	+21.712%
2022-12-23	82.3300	82.3300	82.3300	82.3150	+0.207%	6	+22.141%
2022-12-21	81.9700	82.0600	81.9400	82.1450	+0.367%	407	+22.393%
2022-12-20	81.6500	81.8600	81.5800	81.8450	+0.393%	1,204	+22.842%
2022-12-19	81.3900	81.7600	81.3900	81.5250	-0.110%	1,696	+23.324%
2022-12-16	81.6000	81.6000	81.6000	81.6150	+0.579%	759	+23.188%
2022-12-15	80.9700	80.9700	80.9700	81.1450	-19.017%	141	+23.902%
2022-12-13	100.2300	100.6600	99.3600	100.2000	-0.080%	52,225	+0.339%
2022-12-12	100.2000	100.2800	100.0900	100.2800	+0.020%	2,260	+0.259%
2022-12-09	100.1600	100.2700	100.1600	100.2600	+22.298%	3,125	+0.279%
2022-12-08	82.3500	82.3500	82.3500	81.9800	+0.147%	79	+22.640%
2022-12-06	82.1900	82.2200	81.6600	81.8600	-18.173%	2,386	+22.819%
2022-12-05	100.0600	100.4700	99.7900	100.0400	0.000%	40,857	+0.500%
2022-12-02	99.8100	100.5200	99.8100	100.0400	-0.080%	273,947	+0.500%
2022-12-01	100.0500	100.2400	99.9400	100.1200	+0.160%	12,163	+0.419%
2022-11-30	100.0400	100.1400	99.9300	99.9600	-0.080%	7,440	+0.580%
2022-11-29	100.1000	100.1700	100.0400	100.0400	-0.150%	859	+0.500%
2022-11-28	100.1200	100.1900	100.1200	100.1900	+0.170%	269	+0.349%
2022-11-23	100.2200	100.2200	100.0200	100.0200	+18.655%	940	+0.520%
2022-11-22	84.3700	84.3700	84.2300	84.2950	-0.642%	982	+19.272%
2022-11-21	84.8100	84.9300	84.6900	84.8400	+1.096%	1,589	+18.505%
2022-11-18	84.2100	84.2100	84.2100	83.9200	-1.154%	15	+19.805%
2022-11-17	84.1100	84.9400	84.1100	84.9000	+0.885%	725	+18.422%
2022-11-16	84.4100	84.4100	84.3800	84.1550	+0.054%	618	+19.470%

.dark-mode .KqP3YM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqP3YM{ color: #333333; background-color: white; border: 2px solid #333333; }ERNDISHS $ ULTRASHORT BD UCITS ETF USD DISTstock LSE

ERND
ISHS $ ULTRASHORT BD UCITS ETF USD DIST
stock LSE