Dark

ERNE
ISHS EUR ULTRASHORT BD UCITS ETF (DIST)
stock LSE

Inactive

Aug 2, 2024

101.27EUR+0.020%(+0.02)38,572

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	101.2600	101.2900	101.2300	101.2700	+0.020%	38,572	0.000%
2024-08-01	101.2900	101.3100	101.2400	101.2500	+0.020%	8,484	+0.020%
2024-07-31	101.3700	101.3900	101.1800	101.2300	+0.010%	5,008	+0.040%
2024-07-30	101.2300	101.2300	101.2000	101.2200	+0.020%	4,100	+0.049%
2024-07-29	101.2000	101.2000	101.1700	101.2000	+0.030%	16,394	+0.069%
2024-07-26	101.1500	101.2900	101.1500	101.1700	+0.059%	37,196	+0.099%
2024-07-25	101.1400	101.1400	101.1400	101.1100	+0.020%	11,339	+0.158%
2024-07-24	101.1200	101.1200	101.0600	101.0900	+0.069%	17,842	+0.178%
2024-07-23	101.1600	101.1600	101.0200	101.0200	-0.030%	17,012	+0.247%
2024-07-22	101.1000	101.1000	101.0600	101.0500	-0.020%	3,624	+0.218%
2024-07-19	101.1500	101.1500	101.0400	101.0700	0.000%	6,706	+0.198%
2024-07-18	101.0500	101.0800	101.0200	101.0700	+0.069%	151,047	+0.198%
2024-07-17	101.2000	101.2000	100.9800	101.0000	-0.020%	149,983	+0.267%
2024-07-16	101.2000	101.2000	100.9700	101.0200	+0.089%	1,713	+0.247%
2024-07-15	100.9900	101.0100	100.9300	100.9300	+0.030%	8,147	+0.337%
2024-07-10	101.2200	101.3700	100.8900	100.9000	+0.010%	2,666	+0.367%
2024-07-09	100.8800	100.9400	100.8700	100.8900	-0.040%	4,813	+0.377%
2024-07-08	100.9700	100.9700	100.8700	100.9300	+0.059%	11,900	+0.337%
2024-07-05	100.8600	100.9400	100.8200	100.8700	-0.020%	5,946	+0.397%
2024-07-04	100.9200	100.9200	100.8400	100.8900	+0.030%	819	+0.377%
2024-07-03	100.8500	100.8900	100.8100	100.8600	+0.050%	3,113	+0.407%
2024-07-02	100.8600	100.8800	100.8000	100.8100	-0.020%	12,043	+0.456%
2024-07-01	100.8700	101.0000	100.7800	100.8300	+0.030%	6,030	+0.436%
2024-06-28	101.0000	101.0000	100.7500	100.8000	+0.010%	16,554	+0.466%
2024-06-27	100.8300	100.8600	100.7500	100.7900	+0.020%	35,247	+0.476%
2024-06-26	100.7700	100.8200	100.7700	100.7700	-0.020%	6,670	+0.496%
2024-06-25	100.7600	100.8200	100.7500	100.7900	+0.020%	13,939	+0.476%
2024-06-24	100.7500	100.8200	100.7300	100.7700	0.000%	9,178	+0.496%
2024-06-21	100.7400	100.8000	100.7400	100.7700	+0.040%	3,031	+0.496%
2024-06-20	100.7300	100.7700	100.7000	100.7300	+0.050%	2,263	+0.536%
2024-06-19	100.7000	100.7700	100.6900	100.6800	-0.109%	4,438	+0.586%
2024-06-18	100.7400	100.7900	100.6700	100.7900	+0.060%	8,493	+0.476%
2024-06-17	101.0000	101.0000	100.6900	100.7300	+0.079%	8,774	+0.536%
2024-06-14	100.6500	100.7500	100.6500	100.6500	-0.109%	29,905	+0.616%
2024-06-13	100.7000	100.7400	100.6600	100.7600	-1.803%	6,558	+0.506%
2024-06-12	102.5800	102.6700	102.5700	102.6100	+0.019%	10,435	-1.306%
2024-06-11	102.6200	102.6200	102.5700	102.5900	-0.010%	10,834	-1.287%
2024-06-10	102.6400	102.6400	102.5900	102.6000	0.000%	7,700	-1.296%
2024-06-07	102.5800	102.6300	102.5500	102.6000	+0.029%	2,123	-1.296%
2024-06-06	102.6000	102.6100	102.5200	102.5700	-0.058%	12,905	-1.267%
2024-06-05	102.7100	102.7100	102.5300	102.6300	+0.098%	5,262	-1.325%
2024-06-04	102.3000	102.6000	102.3000	102.5300	+0.020%	9,368	-1.229%
2024-06-03	102.5600	102.5600	102.5000	102.5100	-0.010%	8,356	-1.210%
2024-05-31	102.4900	102.6100	102.4700	102.5200	+0.020%	7,161	-1.219%
2024-05-30	102.4600	102.5300	102.4600	102.5000	+0.049%	3,997	-1.200%
2024-05-29	102.6300	102.6300	102.4400	102.4500	-0.049%	10,251	-1.152%
2024-05-28	102.4800	102.5400	102.4500	102.5000	+0.078%	3,185	-1.200%
2024-05-24	102.4600	102.4600	102.3900	102.4200	+0.020%	2,123	-1.123%
2024-05-23	102.5000	102.5000	102.4000	102.4000	-0.010%	3,425	-1.104%
2024-05-22	102.4200	102.4300	102.3700	102.4100	+0.020%	932	-1.113%
2024-05-21	102.4000	102.4300	102.3500	102.3900	+0.010%	6,338	-1.094%
2024-05-20	102.2900	102.3900	102.2900	102.3800	+0.020%	5,819	-1.084%
2024-05-17	102.5000	102.5000	102.3400	102.3600	-0.029%	31,639	-1.065%
2024-05-16	102.3100	102.4100	102.3100	102.3900	+0.020%	2,343	-1.094%
2024-05-15	102.3500	102.3700	102.3100	102.3700	+0.020%	5,457	-1.075%
2024-05-14	102.3900	102.3900	102.2900	102.3500	+0.039%	35,981	-1.055%
2024-05-13	102.1700	102.3500	102.1700	102.3100	0.000%	9,876	-1.017%
2024-05-10	102.3000	102.3500	102.2800	102.3100	-0.010%	6,394	-1.017%
2024-05-09	102.4200	102.4200	102.2500	102.3200	+0.078%	1,619	-1.026%
2024-05-08	102.2600	102.3100	102.2400	102.2400	-0.059%	8,324	-0.949%
2024-05-07	102.4900	102.4900	102.2800	102.3000	+0.078%	6,385	-1.007%
2024-05-02	102.2000	102.2600	102.1900	102.2200	+0.020%	38,012	-0.929%
2024-05-01	102.1700	102.2000	102.1700	102.2000	+0.010%	2,930	-0.910%
2024-04-30	102.2900	102.2900	102.1700	102.1900	-0.010%	2,146	-0.900%
2024-04-29	102.2200	102.3500	102.2000	102.2000	+0.010%	9,003	-0.910%
2024-04-26	102.2100	102.2800	102.1500	102.1900	+0.039%	2,189	-0.900%
2024-04-25	102.2600	102.2600	102.1500	102.1500	0.000%	9,084	-0.861%
2024-04-24	102.1600	102.1700	102.1300	102.1500	-0.010%	2,299	-0.861%
2024-04-23	102.0800	102.4800	102.0800	102.1600	+0.029%	6,244	-0.871%
2024-04-22	102.0800	102.1500	102.0800	102.1300	+0.020%	19,021	-0.842%
2024-04-19	102.1200	102.1500	102.1200	102.1100	+0.029%	3,440	-0.823%
2024-04-18	102.0800	102.0800	102.0500	102.0800	+0.029%	2,771	-0.793%
2024-04-17	102.0700	102.1100	102.0000	102.0500	+0.020%	1,931	-0.764%
2024-04-16	102.0000	102.0600	102.0000	102.0300	+0.015%	1,772	-0.745%
2024-04-15	102.0700	102.0700	101.9700	102.0150	-0.010%	3,908	-0.730%
2024-04-12	102.0600	102.0600	102.0000	102.0250	+0.029%	5,932	-0.740%
2024-04-11	102.0000	102.0100	102.0000	101.9950	+0.015%	10,284	-0.711%
2024-04-10	102.0000	102.0400	101.9500	101.9800	-0.010%	1,377	-0.696%
2024-04-09	101.9800	102.0000	101.9300	101.9900	+0.054%	30,573	-0.706%
2024-04-08	101.8300	102.0000	101.8300	101.9350	-0.034%	20,695	-0.652%
2024-04-05	101.9300	101.9700	101.9300	101.9700	+0.049%	817	-0.686%
2024-04-04	102.0000	102.0000	101.8800	101.9200	0.000%	2,964	-0.638%
2024-04-03	101.9400	101.9400	101.8000	101.9200	+0.029%	15,745	-0.638%
2024-04-02	102.2600	102.2600	101.8600	101.8900	0.000%	9,407	-0.608%
2024-03-28	101.9200	101.9200	101.8700	101.8900	+0.005%	14,001	-0.608%
2024-03-27	101.8100	101.8900	101.8100	101.8850	+0.064%	32,940	-0.604%
2024-03-26	101.8100	101.8200	101.8000	101.8200	+0.005%	5,305	-0.540%
2024-03-25	101.7700	101.8500	101.7700	101.8150	+0.020%	2,216	-0.535%
2024-03-22	101.8000	101.8300	101.7700	101.7950	+16.697%	23,446	-0.516%
2024-03-21	87.2300	87.2300	87.2000	87.2300	-14.279%	1,549	+16.095%
2024-03-20	101.7700	101.7700	101.7300	101.7600	+0.010%	43,926	-0.482%
2024-03-19	101.7500	101.7700	101.7000	101.7500	+17.001%	6,757	-0.472%
2024-03-15	86.8600	86.8600	86.8600	86.9650	+0.155%	1,175	+16.449%
2024-03-12	86.9500	86.9500	86.9500	86.8300	-14.563%	313	+16.630%
2024-03-11	101.6200	101.6500	101.6000	101.6300	+0.020%	4,693	-0.354%
2024-03-08	101.6400	101.6400	101.5900	101.6100	+0.034%	1,062	-0.335%
2024-03-07	101.6000	101.6800	101.5300	101.5750	+0.039%	6,060	-0.300%
2024-03-04	101.4700	101.5400	101.4700	101.5350	+0.034%	1,678,199	-0.261%
2024-03-01	101.5000	101.5400	101.4800	101.5000	+0.025%	21,498	-0.227%
2024-02-29	101.5000	101.5000	101.4500	101.4750	+0.030%	11,091	-0.202%
2024-02-28	101.4900	101.5200	101.4300	101.4450	-0.025%	14,102	-0.173%
2024-02-27	101.5000	101.5000	101.4700	101.4700	+0.005%	5,427	-0.197%
2024-02-26	101.4800	101.4900	101.4300	101.4650	+0.069%	2,663	-0.192%
2024-02-22	101.4000	101.4700	101.3800	101.3950	-0.005%	4,305	-0.123%
2024-02-19	101.4100	101.4400	101.3700	101.4000	+0.044%	5,384	-0.128%
2024-02-16	101.3000	101.4300	101.3000	101.3550	+0.074%	5,175	-0.084%
2024-02-14	101.3200	101.3200	101.2600	101.2800	+0.015%	5,159	-0.010%
2024-02-13	101.2500	101.3200	101.2500	101.2650	+0.010%	8,271	+0.005%
2024-02-09	101.2300	101.2700	101.2300	101.2550	+17.200%	52,387	+0.015%
2024-02-08	86.4500	86.4500	86.4500	86.3950	-14.659%	978	+17.217%
2024-02-07	101.2000	101.2500	101.2000	101.2350	-0.015%	2,923	+0.035%
2024-02-01	101.2900	101.3300	101.2500	101.2500	+0.044%	1,155	+0.020%
2024-01-30	101.1900	101.6300	101.1600	101.2050	+0.015%	6,503	+0.064%
2024-01-29	101.1500	101.2200	101.1500	101.1900	+17.023%	8,232	+0.079%
2024-01-26	86.3400	86.4700	86.3400	86.4700	-14.450%	656	+17.116%
2024-01-22	101.1000	101.1000	101.0300	101.0750	+16.406%	13,539	+0.193%
2024-01-16	86.8600	86.8800	86.8300	86.8300	-14.047%	338	+16.630%
2024-01-15	101.0400	101.0400	101.0400	101.0200	+0.064%	9,513	+0.247%
2024-01-11	100.9200	100.9400	100.9200	100.9550	+16.134%	36,181	+0.312%
2024-01-10	86.8600	86.9500	86.8600	86.9300	+0.265%	891	+16.496%
2024-01-09	86.7900	86.7900	86.5500	86.7000	-0.092%	19,172	+16.805%
2024-01-08	86.8700	86.8700	86.8700	86.7800	-13.986%	91	+16.697%
2024-01-05	100.8900	100.8900	100.8200	100.8900	+0.060%	4,642	+0.377%
2024-01-04	100.8200	100.9000	100.8200	100.8300	+0.005%	5,059	+0.436%
2024-01-03	100.7700	100.8600	100.7700	100.8250	+0.050%	1,407	+0.441%
2023-12-22	100.6700	100.7700	100.6700	100.7750	+0.134%	4,859	+0.491%
2023-12-21	100.6700	100.6900	100.6300	100.6400	+0.060%	345,941	+0.626%
2023-12-20	100.5800	100.6400	100.5800	100.5800	-0.010%	365,810	+0.686%
2023-12-19	100.5900	100.6100	100.5800	100.5900	+0.010%	27,831	+0.676%
2023-12-18	100.6200	100.6200	100.5600	100.5800	+0.005%	7,553	+0.686%
2023-12-14	100.5900	100.6200	100.5200	100.5750	-1.677%	6,899	+0.691%
2023-12-12	102.2800	102.3200	102.2700	102.2900	+16.769%	9,455	-0.997%
2023-12-11	87.6900	87.6900	87.6900	87.6000	-14.302%	205	+15.605%
2023-12-06	102.2900	102.2900	102.1900	102.2200	+0.059%	20,973	-0.929%
2023-12-05	102.1400	102.2100	102.1400	102.1600	-0.005%	4,839	-0.871%
2023-12-04	102.1400	102.1800	102.1400	102.1650	+0.020%	17,932	-0.876%
2023-12-01	102.1200	102.1800	102.1200	102.1450	+0.059%	8,090	-0.857%
2023-11-29	102.1200	102.1300	102.0400	102.0850	-0.024%	10,013	-0.798%
2023-11-28	102.0900	102.1100	102.0900	102.1100	+0.098%	28,166	-0.823%
2023-11-23	102.0000	102.0200	101.9800	102.0100	+0.020%	5,695	-0.725%
2023-11-22	101.9800	102.0200	101.9700	101.9900	-0.029%	8,027	-0.706%
2023-11-21	102.0000	102.0200	101.9700	102.0200	+14.219%	23,658	-0.735%
2023-11-20	89.3700	89.3700	89.3300	89.3200	-12.427%	3,223	+13.379%
2023-11-16	101.9800	102.0200	101.9800	101.9950	+0.010%	22,876	-0.711%
2023-11-15	101.9400	102.0100	101.9400	101.9850	+0.005%	1,997	-0.701%
2023-11-14	101.9900	101.9900	101.9400	101.9800	+14.687%	3,187	-0.696%
2023-11-13	88.9500	88.9600	88.9500	88.9200	-12.781%	896	+13.889%
2023-11-10	101.9700	101.9800	101.9700	101.9500	-0.005%	7,395	-0.667%
2023-11-09	101.9600	101.9800	101.9500	101.9550	+0.029%	19,973	-0.672%
2023-11-08	101.9100	101.9100	101.8900	101.9250	+0.005%	13,075	-0.643%
2023-11-03	101.9000	101.9500	101.8900	101.9200	+0.044%	8,025	-0.638%
2023-11-02	101.9000	101.9000	101.8500	101.8750	+0.015%	15,285	-0.594%
2023-11-01	101.8500	101.8600	101.8100	101.8600	+0.059%	6,025	-0.579%
2023-10-27	101.8800	101.8800	101.7500	101.8000	+0.079%	3,725	-0.521%
2023-10-24	101.7300	101.7400	101.7000	101.7200	-0.010%	21,148	-0.442%
2023-10-23	101.6800	101.7300	101.6800	101.7300	+14.781%	9,700	-0.452%
2023-10-20	88.6500	88.6600	88.6500	88.6300	-12.800%	570	+14.262%
2023-10-19	101.6200	101.6400	101.6200	101.6400	+15.375%	1,502	-0.364%
2023-10-18	88.1200	88.1300	88.1200	88.0950	-13.326%	426	+14.955%
2023-10-17	101.6400	101.6800	101.6300	101.6400	+0.015%	4,533	-0.364%
2023-10-16	101.6300	101.6400	101.6300	101.6250	+0.010%	4,637	-0.349%
2023-10-13	101.6400	101.6400	101.6400	101.6150	+0.044%	4,246	-0.340%
2023-10-11	101.5500	101.5900	101.5200	101.5700	-0.030%	17,957	-0.295%
2023-10-10	101.5300	101.6000	101.5300	101.6000	+0.079%	7,279	-0.325%
2023-10-05	101.5900	101.5900	101.5200	101.5200	-0.025%	12,316	-0.246%
2023-10-04	101.5000	101.5200	101.5000	101.5450	+0.005%	2,939	-0.271%
2023-10-03	101.5400	101.5400	101.4800	101.5400	+0.074%	13,172	-0.266%
2023-09-27	101.4100	101.4800	101.4100	101.4650	+0.084%	3,072	-0.192%
2023-09-26	101.4400	101.4500	101.3600	101.3800	-0.064%	36,703	-0.109%
2023-09-25	101.4500	101.4500	101.4500	101.4450	0.000%	404	-0.173%
2023-09-22	101.4500	101.4600	101.4400	101.4450	+0.089%	513	-0.173%
2023-09-20	101.3900	101.3900	101.3200	101.3550	+0.044%	83,135	-0.084%
2023-09-19	101.3200	101.3900	101.3000	101.3100	-0.025%	20,760	-0.039%
2023-09-18	101.3100	101.3500	101.2900	101.3350	+16.370%	6,133	-0.064%
2023-09-14	86.9800	86.9800	86.9800	87.0800	-0.029%	70,169	+16.295%
2023-09-13	87.1400	87.1400	87.1400	87.1050	-14.013%	164	+16.262%
2023-09-12	101.3100	101.3300	101.3000	101.3000	+0.020%	5,597	-0.030%
2023-09-11	101.2900	101.3000	101.2500	101.2800	+0.035%	5,419	-0.010%
2023-09-08	101.2400	101.3100	101.2000	101.2450	0.000%	41,129	+0.025%
2023-09-07	101.2600	101.2800	101.2600	101.2450	+0.005%	415	+0.025%
2023-09-05	101.1900	101.2400	101.1700	101.2400	+17.000%	2,921	+0.030%
2023-09-04	86.4800	86.4800	86.4700	86.5300	-14.509%	449	+17.035%
2023-09-01	101.2400	101.2400	101.1800	101.2150	+0.010%	810	+0.054%
2023-08-31	101.1900	101.2400	101.1900	101.2050	+16.314%	5,028	+0.064%
2023-08-29	87.0900	87.1000	87.0900	87.0100	-13.962%	678	+16.389%
2023-08-24	101.1500	101.1500	101.1100	101.1300	+17.089%	990	+0.138%
2023-08-23	86.0500	86.5600	86.0500	86.3700	-14.502%	2,773	+17.251%
2023-08-22	101.0100	101.1100	101.0100	101.0200	-0.045%	6,200	+0.247%
2023-08-21	101.0600	101.0800	101.0500	101.0650	-0.010%	623	+0.203%
2023-08-18	101.0500	101.0800	101.0500	101.0750	+17.270%	8,277	+0.193%
2023-08-17	86.3900	86.3900	86.3000	86.1900	-14.596%	910	+17.496%
2023-08-10	100.9000	100.9600	100.8800	100.9200	0.000%	11,894	+0.347%
2023-08-09	100.9400	100.9400	100.9200	100.9200	+0.020%	1,279	+0.347%
2023-08-08	100.9600	100.9600	100.9000	100.9000	+16.224%	12,647	+0.367%
2023-08-03	86.9000	86.9000	86.9000	86.8150	-13.917%	422	+16.650%
2023-08-02	100.8200	100.8600	100.8000	100.8500	+0.050%	8,542	+0.416%
2023-07-27	100.7900	100.8000	100.7100	100.8000	+0.069%	9,873	+0.466%
2023-07-26	100.7900	100.7900	100.7000	100.7300	-0.020%	18,929	+0.536%
2023-07-25	100.8000	100.8000	100.7200	100.7500	+0.025%	3,444	+0.516%
2023-07-24	100.6700	100.7700	100.6700	100.7250	+0.005%	6,093	+0.541%
2023-07-21	100.6900	100.7300	100.6900	100.7200	+0.025%	2,314	+0.546%
2023-07-20	100.6500	100.7100	100.6500	100.6950	+0.035%	5,190	+0.571%
2023-07-18	100.6600	100.6600	100.6100	100.6600	+16.782%	1,366	+0.606%
2023-07-14	86.1300	86.2500	86.1300	86.1950	-14.336%	2,470	+17.489%
2023-07-13	100.6000	100.6400	100.5800	100.6200	+0.099%	6,733	+0.646%
2023-07-11	100.5500	100.5600	100.5200	100.5200	+0.010%	3,976	+0.746%
2023-07-10	100.5600	100.5600	100.4800	100.5100	+0.040%	3,215	+0.756%
2023-07-06	100.5500	100.5600	100.4700	100.4700	0.000%	6,077	+0.796%
2023-07-05	100.4300	100.5200	100.4300	100.4700	+0.025%	4,350	+0.796%
2023-07-04	100.4400	100.4500	100.4300	100.4450	+0.020%	511	+0.821%
2023-07-03	100.5100	100.5300	100.4000	100.4250	+16.361%	6,682	+0.841%
2023-06-30	86.2100	86.3600	86.2100	86.3050	-0.461%	2,367	+17.340%
2023-06-29	86.7300	86.7300	86.7300	86.7050	-13.640%	1,076	+16.798%
2023-06-27	100.4100	100.4400	100.3800	100.4000	+0.005%	7,966	+0.867%
2023-06-26	100.3800	100.4000	100.3700	100.3950	+0.025%	4,036	+0.872%
2023-06-23	100.3300	100.3600	100.3300	100.3700	+0.050%	1,248	+0.897%
2023-06-22	100.3400	100.3500	100.2800	100.3200	+16.821%	7,461	+0.947%
2023-06-20	85.9000	85.9000	85.9000	85.8750	+0.274%	76	+17.927%
2023-06-19	85.6000	85.6200	85.6000	85.6400	+0.211%	128	+18.251%
2023-06-16	85.5000	85.5000	85.5000	85.4600	-0.495%	274	+18.500%
2023-06-15	85.7000	85.7000	85.7000	85.8850	-14.695%	253	+17.913%
2023-06-14	100.6900	100.6900	100.6300	100.6800	+16.339%	3,699	+0.586%
2023-06-12	86.2200	86.2200	86.2100	86.5400	-14.015%	1,218	+17.021%
2023-06-09	100.6900	100.6900	100.6000	100.6450	+0.040%	12,642	+0.621%
2023-06-07	100.6500	100.6500	100.5700	100.6050	-0.025%	14,850	+0.661%
2023-06-05	100.5700	100.6400	100.5600	100.6300	+0.025%	24,858	+0.636%
2023-06-02	100.6400	100.6400	100.5700	100.6050	-0.025%	19,975	+0.661%
2023-06-01	100.5700	100.6300	100.5700	100.6300	+0.050%	5,036	+0.636%
2023-05-31	100.5800	100.6000	100.5700	100.5800	+0.030%	5,316	+0.686%
2023-05-30	100.6300	100.6300	100.5500	100.5500	-0.045%	7,684	+0.716%
2023-05-26	100.6100	100.6300	100.6100	100.5950	+14.992%	4,560	+0.671%
2023-05-25	87.4600	87.4600	87.4600	87.4800	-13.011%	4,552	+15.764%
2023-05-24	100.6000	100.6000	100.5400	100.5650	+0.035%	34,145	+0.701%
2023-05-19	100.5600	100.5600	100.5000	100.5300	+0.030%	2,850	+0.736%
2023-05-16	100.5200	100.5300	100.5000	100.5000	+0.015%	1,962	+0.766%
2023-05-15	100.5000	100.5100	100.4700	100.4850	+14.781%	10,581	+0.781%
2023-05-12	87.6100	87.6100	87.5800	87.5450	-0.143%	312	+15.678%
2023-05-11	87.1200	87.1200	87.1200	87.6700	-12.749%	163	+15.513%
2023-05-09	100.4800	100.5000	100.4100	100.4800	+0.085%	13,323	+0.786%
2023-05-04	100.4200	100.4500	100.3900	100.3950	-0.005%	15,701	+0.872%
2023-05-03	100.3900	100.4000	100.3700	100.4000	+0.060%	15,827	+0.867%
2023-05-02	100.4300	100.4300	100.3400	100.3400	-0.035%	19,977	+0.927%
2023-04-28	100.4000	100.4000	100.3400	100.3750	+13.328%	5,105	+0.892%
2023-04-27	88.9500	88.9500	88.9500	88.5700	-11.721%	55	+14.339%
2023-04-26	100.3500	100.3600	100.3300	100.3300	+0.045%	1,719	+0.937%
2023-04-24	100.3100	100.3200	100.2600	100.2850	+0.080%	9,368	+0.982%
2023-04-20	100.2700	100.2700	100.2000	100.2050	+0.015%	57,785	+1.063%
2023-04-19	100.2000	100.2400	100.1700	100.1900	+0.040%	58,432	+1.078%
2023-04-14	100.1800	100.1800	100.1800	100.1500	+0.005%	2,025	+1.118%
2023-04-13	100.1500	100.1500	100.1200	100.1450	+0.035%	8,022	+1.123%
2023-04-12	100.1800	100.2000	100.1100	100.1100	-0.070%	6,150	+1.159%
2023-04-04	100.0700	100.2100	100.0500	100.1800	+13.815%	9,510	+1.088%
2023-04-03	88.1200	88.1300	88.1200	88.0200	-12.099%	667	+15.053%
2023-03-31	100.1300	100.1800	100.1000	100.1350	+0.040%	15,790	+1.133%
2023-03-30	100.1200	100.1200	100.1000	100.0950	+0.030%	76,312	+1.174%
2023-03-29	100.0700	100.1000	100.0700	100.0650	+0.055%	998	+1.204%
2023-03-28	99.9900	100.0700	99.9900	100.0100	-0.015%	53,120	+1.260%
2023-03-27	100.0200	100.0800	99.9900	100.0250	+0.040%	21,459	+1.245%
2023-03-23	99.9200	100.0700	99.9200	99.9850	+13.362%	8,146	+1.285%
2023-03-22	87.8400	87.8400	87.8400	88.2000	-0.147%	73	+14.819%
2023-03-21	87.6700	87.6800	87.6700	88.3300	-11.533%	152	+14.650%
2023-03-20	99.8800	99.8800	99.7200	99.8450	+0.110%	13,358	+1.427%
2023-03-17	99.7900	99.8100	99.7100	99.7350	+13.911%	4,762	+1.539%
2023-03-16	87.4600	87.5000	87.4300	87.5550	+0.046%	742	+15.664%
2023-03-15	88.0000	88.0000	88.0000	87.5150	-12.467%	1,112	+15.717%
2023-03-14	99.9500	99.9800	99.8700	99.9800	+0.050%	43,123	+1.290%
2023-03-13	99.9700	100.0100	99.9000	99.9300	+0.020%	31,069	+1.341%
2023-03-09	99.9700	99.9700	99.9100	99.9100	+12.695%	8,341	+1.361%
2023-03-06	88.6100	88.6300	88.6100	88.6550	-11.256%	187	+14.229%
2023-03-02	99.9100	99.9200	99.8700	99.9000	+0.005%	282,394	+1.371%
2023-03-01	99.9500	99.9600	99.8700	99.8950	-0.040%	12,422	+1.376%
2023-02-27	99.9600	99.9600	99.8400	99.9350	+0.025%	2,952	+1.336%
2023-02-22	99.8700	99.9300	99.8600	99.9100	+0.010%	2,728	+1.361%
2023-02-21	99.8500	99.9200	99.8500	99.9000	+0.020%	11,832	+1.371%
2023-02-20	99.8500	99.9200	99.8400	99.8800	+0.050%	9,069	+1.392%
2023-02-17	99.8800	99.9000	99.8200	99.8300	-0.010%	11,728	+1.442%
2023-02-16	99.8000	99.8300	99.7900	99.8400	+12.597%	1,330	+1.432%
2023-02-15	88.7000	88.7000	88.6900	88.6700	-11.170%	261	+14.210%
2023-02-14	99.7700	99.8500	99.7500	99.8200	+0.060%	4,411	+1.453%
2023-02-13	99.8100	99.8200	99.7600	99.7600	-0.045%	1,796	+1.514%
2023-02-10	99.7700	99.8300	99.7700	99.8050	+0.005%	1,971	+1.468%
2023-02-09	99.7900	99.7900	99.7700	99.8000	+12.539%	7,581	+1.473%
2023-02-08	88.7100	88.7100	88.6200	88.6800	-11.107%	1,135	+14.197%
2023-02-07	99.8000	99.8100	99.7500	99.7600	-0.015%	10,994	+1.514%
2023-02-06	99.7900	99.7900	99.7500	99.7750	0.000%	12,122	+1.498%
2023-02-02	99.7500	99.7500	99.7500	99.7750	+0.040%	21,403	+1.498%
2023-02-01	99.7000	99.7600	99.7000	99.7350	+0.040%	20,288	+1.539%
2023-01-30	99.7100	99.7100	99.6600	99.6950	+0.025%	6,174	+1.580%
2023-01-27	99.6700	99.7100	99.6300	99.6700	+13.798%	28,944	+1.605%
2023-01-26	87.7300	87.7300	87.6200	87.5850	-12.090%	248	+15.625%
2023-01-25	99.6300	99.6700	99.6300	99.6300	+0.010%	9,458	+1.646%
2023-01-24	99.6500	99.6500	99.6000	99.6200	-0.005%	636	+1.656%
2023-01-20	99.6400	99.6400	99.6000	99.6250	+0.025%	350	+1.651%
2023-01-19	99.5700	99.5700	99.5700	99.6000	+0.010%	2,279	+1.677%
2023-01-18	99.5600	99.6200	99.5400	99.5900	+0.075%	16,016	+1.687%
2023-01-12	99.5700	99.5700	99.4700	99.5150	+12.810%	1,876	+1.764%
2023-01-11	88.0800	88.0800	88.0500	88.2150	-11.337%	323	+14.799%
2023-01-06	99.5300	99.5300	99.5200	99.4950	-0.065%	1,294	+1.784%
2023-01-05	99.5900	99.5900	99.5300	99.5600	-0.030%	17,547	+1.718%
2023-01-03	99.6200	99.6400	99.5100	99.5900	-0.025%	4,150	+1.687%
2022-12-30	99.6500	99.6500	99.5800	99.6150	+0.010%	4,778	+1.661%
2022-12-29	99.6000	99.6000	99.6000	99.6050	+0.090%	313	+1.672%
2022-12-22	99.5000	99.5200	99.4700	99.5150	+0.045%	14,693	+1.764%
2022-12-21	99.4700	99.4800	99.4000	99.4700	-0.040%	45,049	+1.810%
2022-12-20	99.4600	99.5100	99.4500	99.5100	+0.025%	10,147	+1.769%
2022-12-19	99.5100	99.5100	99.4800	99.4850	+14.680%	6,409	+1.794%
2022-12-16	86.8200	86.8200	86.8200	86.7500	-12.783%	794	+16.738%
2022-12-15	99.4600	99.5000	99.4600	99.4650	-0.020%	39,123	+1.815%
2022-12-09	99.5200	99.5200	99.4500	99.4850	-0.015%	36	+1.794%
2022-12-06	99.4900	99.5100	99.4300	99.5000	+15.974%	143,613	+1.779%
2022-12-05	85.3600	85.4500	85.3600	85.7950	+0.757%	162	+18.037%
2022-12-02	85.3400	85.3400	85.3400	85.1500	-14.289%	804	+18.931%
2022-11-28	99.3600	99.3600	99.2900	99.3450	-0.030%	5,198	+1.938%
2022-11-25	99.4300	99.4300	99.3500	99.3750	+16.480%	10,389	+1.907%
2022-11-24	85.3600	85.4500	85.3600	85.3150	-14.032%	936	+18.701%
2022-11-21	99.2100	99.2700	99.2100	99.2400	+0.010%	2,988	+2.046%
2022-11-16	99.2100	99.2400	99.2100	99.2300	+0.040%	3,294	+2.056%
2022-11-15	99.2600	99.2600	99.1900	99.1900	-0.025%	2,513	+2.097%
2022-11-14	99.2600	99.2600	99.1400	99.2150	-0.010%	9,180	+2.071%
2022-11-11	99.1600	99.3200	99.1600	99.2250	+0.050%	9,468	+2.061%
2022-11-09	99.2400	99.2400	99.1600	99.1750	-0.015%	10,654	+2.112%
2022-11-08	99.4800	99.4800	99.1900	99.1900	+0.035%	1,112	+2.097%
2022-11-07	99.1900	99.1900	99.1300	99.1550	+0.010%	165	+2.133%
2022-11-04	99.1300	99.1800	99.1300	99.1450	+16.163%	3,406	+2.143%
2022-11-02	85.1800	85.1800	85.1000	85.3500	-13.901%	817	+18.653%
2022-10-31	99.1400	99.1400	99.1300	99.1300	+0.015%	2,480	+2.159%
2022-10-28	99.1400	99.1400	99.1400	99.1150	-0.015%	43,321	+2.174%
2022-10-27	99.1700	99.1700	99.0300	99.1300	-0.040%	16,686	+2.159%
2022-10-26	99.1500	99.3200	99.0600	99.1700	+0.076%	1,162	+2.118%
2022-10-25	99.1200	99.1200	99.0800	99.0950	+0.020%	3,046	+2.195%
2022-10-24	99.0600	99.1100	99.0500	99.0750	-0.005%	2,948	+2.215%
2022-10-20	99.1100	99.1200	99.0700	99.0800	+14.935%	15,299	+2.210%
2022-10-18	86.1500	86.1500	86.1500	86.2050	-12.955%	80	+17.476%
2022-10-17	98.9900	99.0000	98.9900	99.0350	0.000%	66,643	+2.257%
2022-10-14	98.8300	98.8500	98.8300	99.0350	-0.086%	19,348	+2.257%
2022-10-13	99.0000	99.1200	98.9000	99.1200	+14.187%	12,165	+2.169%
2022-10-12	87.6000	87.6200	86.8500	86.8050	-12.349%	2,760	+16.664%
2022-10-06	98.8600	99.0400	98.8600	99.0350	+0.051%	1,029	+2.257%
2022-10-04	98.9300	99.1000	98.9200	98.9850	+14.992%	8,350	+2.308%
2022-10-03	86.5100	86.5100	86.0200	86.0800	-13.029%	1,843	+17.646%
2022-09-30	98.9600	98.9700	98.9400	98.9750	+0.010%	3,784	+2.319%
2022-09-29	98.9800	99.0400	98.9200	98.9650	-0.030%	2,321	+2.329%
2022-09-28	99.0300	99.0300	98.9600	98.9950	+0.025%	1,001	+2.298%
2022-09-27	99.2000	99.2000	98.9700	98.9700	+14.535%	3,379	+2.324%
2022-09-22	86.4900	86.6700	86.4600	86.4100	-12.805%	2,674	+17.197%
2022-09-20	99.1500	99.1600	99.1500	99.1000	+14.992%	11,124	+2.190%
2022-09-15	86.2100	86.2100	86.2100	86.1800	-13.050%	218	+17.510%
2022-09-14	99.1400	99.2600	99.1400	99.1150	+15.150%	3,536	+2.174%
2022-09-13	85.9800	85.9800	85.9800	86.0750	+0.274%	58	+17.653%
2022-09-12	85.7200	85.7200	85.7200	85.8400	-13.472%	255	+17.975%
2022-09-08	99.2200	99.2400	99.2200	99.2050	-0.025%	1,020	+2.082%
2022-09-07	99.1700	99.2700	99.1700	99.2300	-0.070%	44	+2.056%
2022-09-06	99.2100	99.3000	99.1800	99.3000	+0.035%	5,227	+1.984%
2022-09-05	99.3200	99.3200	99.2100	99.2650	+16.004%	116,285	+2.020%
2022-09-01	85.6700	85.6700	85.6100	85.5700	-13.870%	307	+18.348%
2022-08-26	99.3100	99.5900	99.3100	99.3500	+0.025%	19,319	+1.933%
2022-08-25	99.3200	99.3900	99.3000	99.3250	-0.015%	15,531	+1.958%
2022-08-22	99.3500	99.4000	99.3500	99.3400	-0.005%	31,072	+1.943%
2022-08-19	99.3800	99.3800	99.3100	99.3450	-0.106%	12,651	+1.938%
2022-08-16	99.4200	99.5500	99.4200	99.4500	+0.020%	1,687	+1.830%
2022-08-09	99.4200	99.4300	99.4200	99.4300	+0.091%	952	+1.851%
2022-07-29	99.3100	99.3200	99.3100	99.3400	+18.892%	762	+1.943%
2022-07-27	83.6300	83.6300	83.6300	83.5550	-15.881%	1,000	+21.202%
2022-07-25	99.8200	99.8200	99.3700	99.3300	+17.704%	10,072	+1.953%
2022-07-22	84.4500	84.4500	84.4500	84.3900	-15.011%	80	+20.002%
2022-07-21	99.3200	99.3300	99.3200	99.2950	+17.474%	16,351	+1.989%
2022-07-20	84.7900	84.7900	84.6700	84.5250	-14.879%	240	+19.811%
2022-07-18	99.2900	99.3000	99.2300	99.3000	+17.976%	44,899	+1.984%
2022-07-14	84.0100	84.0100	84.0100	84.1700	-15.258%	256	+20.316%
2022-07-12	99.2900	99.3500	99.2900	99.3250	-0.005%	67,083	+1.958%

.dark-mode .GnTYlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnTYlM{ color: #333333; background-color: white; border: 2px solid #333333; }ERNEISHS EUR ULTRASHORT BD UCITS ETF (DIST)stock LSE

ERNE
ISHS EUR ULTRASHORT BD UCITS ETF (DIST)
stock LSE