Dark

ERNS
ISHS GBP ULTRASHORT BD UCITS ETFGBP DIST
stock LSE

Inactive

Aug 2, 2024

101.27GBP+0.040%(+0.04)15,841

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	101.2400	101.3000	101.2400	101.2700	+0.040%	15,841	0.000%
2024-08-01	101.2000	101.2700	101.1800	101.2300	+0.059%	20,473	+0.040%
2024-07-31	101.1700	101.2200	101.1200	101.1700	0.000%	16,367	+0.099%
2024-07-30	101.1400	101.1800	101.1300	101.1700	+0.040%	12,992	+0.099%
2024-07-29	101.1700	101.1900	101.1100	101.1300	-0.010%	48,243	+0.138%
2024-07-26	101.1000	101.1500	101.0800	101.1400	+0.059%	25,766	+0.129%
2024-07-25	101.5200	101.5200	101.0000	101.0800	-0.040%	20,941	+0.188%
2024-07-24	101.0500	101.1300	101.0400	101.1200	0.000%	21,737	+0.148%
2024-07-23	101.4200	101.4200	101.0500	101.1200	-0.010%	17,143	+0.148%
2024-07-22	101.5400	101.5400	101.0300	101.1300	+0.069%	18,774	+0.138%
2024-07-19	101.1400	101.3600	100.9300	101.0600	+0.030%	16,080	+0.208%
2024-07-18	101.5200	101.5200	101.0200	101.0300	+0.020%	15,218	+0.238%
2024-07-17	101.4700	101.4700	100.9700	101.0100	+0.069%	16,175	+0.257%
2024-07-16	101.0100	101.0500	100.9100	100.9400	-0.040%	27,947	+0.327%
2024-07-15	101.4600	101.4600	100.8900	100.9800	+0.069%	13,200	+0.287%
2024-07-10	101.0900	101.0900	100.8800	100.9100	-0.010%	22,298	+0.357%
2024-07-09	100.8600	100.9400	100.8600	100.9200	+0.020%	7,292	+0.347%
2024-07-08	100.8600	100.9000	100.8400	100.9000	+0.050%	10,604	+0.367%
2024-07-05	100.7400	101.1000	100.7400	100.8500	+0.020%	23,075	+0.416%
2024-07-04	100.8000	100.8700	100.7900	100.8300	0.000%	32,567	+0.436%
2024-07-03	100.8000	100.9900	100.7500	100.8300	+0.069%	32,027	+0.436%
2024-07-02	100.7400	100.7900	100.7400	100.7600	+0.040%	5,895	+0.506%
2024-07-01	100.6100	100.8000	100.6100	100.7200	-0.020%	35,322	+0.546%
2024-06-28	101.2500	101.2500	100.7100	100.7400	+0.020%	11,553	+0.526%
2024-06-27	101.1200	101.1200	100.6800	100.7200	+0.030%	25,557	+0.546%
2024-06-26	100.6000	100.7600	100.6000	100.6900	0.000%	9,200	+0.576%
2024-06-25	101.1900	101.1900	100.6200	100.6900	+0.030%	12,410	+0.576%
2024-06-24	101.1700	101.1700	100.6200	100.6600	+0.040%	18,772	+0.606%
2024-06-21	100.8500	100.8500	100.6200	100.6200	+0.030%	7,510	+0.646%
2024-06-20	100.5500	100.6500	100.5500	100.5900	0.000%	5,740	+0.676%
2024-06-19	100.4800	100.6400	100.4800	100.5900	+0.090%	12,000	+0.676%
2024-06-18	100.5300	100.5800	100.4900	100.5000	-0.050%	9,930	+0.766%
2024-06-17	100.5400	100.7600	100.5100	100.5500	+0.020%	14,416	+0.716%
2024-06-14	100.4300	100.8700	100.4300	100.5300	+0.050%	26,282	+0.736%
2024-06-13	100.4900	100.5100	100.4000	100.4800	-2.588%	22,505	+0.786%
2024-06-12	103.1600	103.2500	103.1500	103.1500	-0.019%	20,922	-1.823%
2024-06-11	103.2000	103.2500	103.1300	103.1700	+0.029%	35,003	-1.842%
2024-06-10	103.1500	103.2000	103.0500	103.1400	-0.019%	33,873	-1.813%
2024-06-07	103.3000	103.3000	103.1300	103.1600	-0.029%	4,409	-1.832%
2024-06-06	103.3500	103.3500	103.1400	103.1900	0.000%	9,763	-1.861%
2024-06-05	103.6300	103.6300	103.1100	103.1900	+0.010%	25,476	-1.861%
2024-06-04	103.1800	103.2200	103.1400	103.1800	-0.029%	11,159	-1.851%
2024-06-03	102.9500	103.4800	102.9500	103.2100	0.000%	38,148	-1.880%
2024-05-31	103.1800	103.2200	102.9500	103.2100	+0.068%	25,046	-1.880%
2024-05-30	103.5900	103.5900	102.9800	103.1400	+0.029%	26,322	-1.813%
2024-05-29	103.4400	103.4400	103.0700	103.1100	+0.049%	19,615	-1.785%
2024-05-28	103.0800	103.3300	103.0400	103.0600	-0.019%	19,429	-1.737%
2024-05-24	103.1400	103.1400	102.9400	103.0800	+0.019%	15,111	-1.756%
2024-05-23	103.0300	103.0900	102.9600	103.0600	+0.039%	14,691	-1.737%
2024-05-22	103.0700	103.3100	102.9900	103.0200	+0.010%	12,402	-1.699%
2024-05-21	103.3500	103.3500	102.9300	103.0100	+0.039%	23,085	-1.689%
2024-05-20	103.6700	103.6700	102.9600	102.9700	-0.010%	28,536	-1.651%
2024-05-17	102.8500	103.0100	102.8500	102.9800	+0.010%	18,252	-1.661%
2024-05-16	103.1500	103.6600	102.9100	102.9700	+0.068%	19,084	-1.651%
2024-05-15	102.9500	102.9700	102.8700	102.9000	+0.010%	23,971	-1.584%
2024-05-14	103.1500	103.1500	102.8700	102.8900	-0.019%	20,008	-1.574%
2024-05-13	102.8600	103.1300	102.8600	102.9100	+0.019%	18,885	-1.594%
2024-05-10	103.1500	103.1500	102.8400	102.8900	+0.039%	27,521	-1.574%
2024-05-09	102.8800	103.0500	102.7200	102.8500	+0.019%	28,750	-1.536%
2024-05-08	102.8200	102.8700	102.7300	102.8300	+0.049%	29,612	-1.517%
2024-05-07	102.7200	102.8700	102.7200	102.7800	+0.078%	66,859	-1.469%
2024-05-02	102.6700	102.8700	102.5300	102.7000	+0.068%	29,352	-1.392%
2024-05-01	102.7900	102.8600	102.6200	102.6300	-0.078%	182,661	-1.325%
2024-04-30	102.7500	102.7500	102.6700	102.7100	+0.019%	8,011	-1.402%
2024-04-29	102.8100	102.8100	102.6600	102.6900	0.000%	19,508	-1.383%
2024-04-26	102.6300	102.7500	102.5800	102.6900	0.000%	29,604	-1.383%
2024-04-25	102.6400	102.6900	102.6300	102.6900	+0.088%	9,445	-1.383%
2024-04-24	102.5600	102.7000	102.5600	102.6000	-0.019%	28,435	-1.296%
2024-04-23	102.5000	102.6400	102.5000	102.6200	+0.019%	34,708	-1.316%
2024-04-22	102.4500	102.6400	102.4500	102.6000	+0.039%	45,573	-1.296%
2024-04-19	102.4500	102.5700	102.4500	102.5600	+0.068%	127,694	-1.258%
2024-04-18	102.5600	102.5600	102.3800	102.4900	+0.049%	24,550	-1.190%
2024-04-17	103.1500	103.1500	102.4000	102.4400	+0.024%	24,104	-1.142%
2024-04-16	102.2800	102.4600	102.2800	102.4150	+0.054%	19,463	-1.118%
2024-04-15	102.4800	102.4800	102.3100	102.3600	+0.005%	29,923	-1.065%
2024-04-12	102.3800	102.4000	102.2800	102.3550	+0.010%	4,943	-1.060%
2024-04-11	102.3200	102.3800	102.3000	102.3450	+0.024%	21,426	-1.050%
2024-04-10	102.4800	102.4800	102.2700	102.3200	-0.029%	16,539	-1.026%
2024-04-09	102.4500	102.4500	102.3000	102.3500	+0.044%	10,158	-1.055%
2024-04-08	102.4100	102.4100	102.2200	102.3050	+0.020%	23,000	-1.012%
2024-04-05	102.4000	102.4000	102.2200	102.2850	+0.034%	25,987	-0.992%
2024-04-04	102.2000	102.2900	102.1900	102.2500	+0.069%	13,388	-0.958%
2024-04-03	102.1300	102.2000	102.1200	102.1800	+0.005%	16,033	-0.891%
2024-04-02	102.1200	102.2400	101.7000	102.1750	+0.015%	18,978	-0.886%
2024-03-28	102.1800	102.2800	102.0600	102.1600	+0.103%	28,469	-0.871%
2024-03-27	102.0400	102.0600	101.9900	102.0550	+0.015%	30,747	-0.769%
2024-03-26	102.0200	102.1000	101.8900	102.0400	-0.010%	12,748	-0.755%
2024-03-25	102.0600	102.1100	102.0200	102.0500	+0.010%	7,910	-0.764%
2024-03-22	101.9500	102.0700	101.8800	102.0400	-0.015%	13,439	-0.755%
2024-03-21	97.8950	102.1150	97.8950	102.0550	+0.083%	25,671	-0.769%
2024-03-20	101.9500	102.0200	101.9300	101.9700	-0.029%	26,063	-0.686%
2024-03-19	105.9950	105.9950	101.9200	102.0000	+0.074%	3,394	-0.716%
2024-03-18	97.9600	102.0450	97.9600	101.9250	0.000%	9,734	-0.643%
2024-03-15	105.9600	105.9600	101.8550	101.9250	+0.054%	19,585	-0.643%
2024-03-14	101.8350	102.1200	101.8350	101.8700	+0.074%	9,638	-0.589%
2024-03-13	105.8900	105.8900	101.7850	101.7950	+0.005%	4,528	-0.516%
2024-03-12	105.9300	105.9300	101.7800	101.7900	-0.010%	9,380	-0.511%
2024-03-11	105.8800	105.8800	101.6850	101.8000	+0.034%	23,116	-0.521%
2024-03-08	106.1800	106.1800	101.7550	101.7650	+0.034%	13,468	-0.486%
2024-03-07	101.8400	101.8400	101.6400	101.7300	-0.059%	146,253	-0.452%
2024-03-06	105.9200	105.9200	101.6800	101.7900	+0.098%	7,147	-0.511%
2024-03-05	105.8350	105.8350	101.5950	101.6900	+0.005%	65,129	-0.413%
2024-03-04	105.9150	105.9150	101.6850	101.6850	+0.044%	6,946	-0.408%
2024-03-01	101.6550	101.7700	101.6350	101.6400	+0.039%	33,684	-0.364%
2024-02-29	105.6250	105.6250	101.5700	101.6000	+0.034%	12,241	-0.325%
2024-02-28	97.4250	101.6100	97.4250	101.5650	-0.039%	7,090	-0.290%
2024-02-27	105.6550	105.6550	101.4750	101.6050	+0.064%	3,410	-0.330%
2024-02-26	105.7350	105.7350	101.5350	101.5400	-0.049%	10,945	-0.266%
2024-02-23	105.6250	105.6250	101.5450	101.5900	+0.059%	9,691	-0.315%
2024-02-22	105.5150	105.5150	101.3100	101.5300	+0.015%	25,081	-0.256%
2024-02-21	105.5450	105.5450	101.4250	101.5150	0.000%	12,078	-0.241%
2024-02-20	97.4350	101.5150	97.4350	101.5150	+0.044%	28,001	-0.241%
2024-02-19	97.4150	101.5250	97.4150	101.4700	0.000%	7,985	-0.197%
2024-02-16	101.4400	101.5300	101.3900	101.4700	+0.030%	12,980	-0.197%
2024-02-15	101.4800	101.4900	101.4200	101.4400	-0.039%	10,810	-0.168%
2024-02-14	101.4200	101.5000	101.3800	101.4800	+0.113%	15,242	-0.207%
2024-02-13	101.4700	101.4700	101.1900	101.3650	-0.044%	14,896	-0.094%
2024-02-12	101.3700	101.4200	101.3300	101.4100	+0.015%	8,663	-0.138%
2024-02-09	100.7600	101.4400	100.7600	101.3950	+0.010%	16,198	-0.123%
2024-02-08	101.3600	101.4400	101.3200	101.3850	0.000%	11,988	-0.113%
2024-02-07	101.4000	101.4300	101.3100	101.3850	+0.064%	52,820	-0.113%
2024-02-06	101.2800	101.3900	101.2700	101.3200	+0.020%	8,140	-0.049%
2024-02-05	101.3400	101.3400	101.1600	101.3000	+0.044%	32,583	-0.030%
2024-02-02	99.2450	101.3400	99.2450	101.2550	-0.030%	12,958	+0.015%
2024-02-01	101.0900	101.3400	101.0900	101.2850	+0.010%	13,887	-0.015%
2024-01-31	101.2500	101.3300	101.1700	101.2750	+0.059%	13,565	-0.005%
2024-01-30	105.2650	105.2650	101.2000	101.2150	0.000%	15,028	+0.054%
2024-01-29	97.1450	101.2150	97.1450	101.2150	+0.049%	11,189	+0.054%
2024-01-26	105.2250	105.2250	101.1600	101.1650	+0.015%	10,200	+0.104%
2024-01-25	100.9800	101.2100	100.9800	101.1500	+0.030%	6,618	+0.119%
2024-01-24	101.1400	101.1700	101.0800	101.1200	+0.069%	12,696	+0.148%
2024-01-23	105.1350	105.1350	101.0500	101.0500	-0.020%	5,811	+0.218%
2024-01-22	97.0350	101.1200	97.0350	101.0700	-0.005%	9,492	+0.198%
2024-01-19	105.1050	105.1050	101.0200	101.0750	+0.040%	14,319	+0.193%
2024-01-18	96.7850	101.0850	96.7850	101.0350	+0.154%	6,697	+0.233%
2024-01-17	104.9950	104.9950	100.8800	100.8800	-0.025%	5,928	+0.387%
2024-01-16	102.1350	102.1350	100.8550	100.9050	-0.089%	6,474	+0.362%
2024-01-15	96.9650	100.9950	96.9650	100.9950	+0.054%	44,960	+0.272%
2024-01-12	104.9750	104.9750	100.9400	100.9400	-0.005%	1,980	+0.327%
2024-01-11	104.8350	104.8350	100.8550	100.9450	+0.119%	5,013	+0.322%
2024-01-10	104.9150	104.9150	100.8250	100.8250	-0.030%	4,657	+0.441%
2024-01-09	100.8600	100.9100	100.7100	100.8550	+0.030%	22,388	+0.411%
2024-01-08	96.7350	100.8250	96.7350	100.8250	+0.055%	16,743	+0.441%
2024-01-05	104.7850	104.7850	100.7700	100.7700	-0.005%	7,431	+0.496%
2024-01-04	104.8150	104.8150	100.6800	100.7750	-0.010%	17,066	+0.491%
2024-01-03	104.7450	104.7450	100.6600	100.7850	+0.010%	3,117	+0.481%
2024-01-02	104.7850	104.7850	100.6900	100.7750	+0.030%	14,697	+0.491%
2023-12-29	104.8700	104.8700	100.7050	100.7450	+0.030%	1,177	+0.521%
2023-12-28	100.7100	100.7750	100.6850	100.7150	-0.015%	6,985	+0.551%
2023-12-27	96.6000	100.7300	96.6000	100.7300	+0.134%	17,025	+0.536%
2023-12-22	100.9200	100.9200	100.5550	100.5950	+0.119%	8,310	+0.671%
2023-12-21	104.4600	104.4600	100.4650	100.4750	+0.060%	6,187	+0.791%
2023-12-20	100.4200	100.4650	100.4150	100.4150	+0.275%	12,574	+0.851%
2023-12-19	104.4400	104.4400	100.1250	100.1400	-0.314%	9,138	+1.128%
2023-12-18	96.3500	100.4550	96.3500	100.4550	+0.085%	16,695	+0.811%
2023-12-15	104.6200	104.6200	100.3700	100.3700	-0.015%	23,215	+0.897%
2023-12-14	100.4500	100.4500	100.3100	100.3850	-2.482%	21,442	+0.882%
2023-12-13	107.0400	107.0400	102.8550	102.9400	+0.029%	13,134	-1.622%
2023-12-12	106.9800	106.9800	102.8700	102.9100	+0.044%	21,333	-1.594%
2023-12-11	98.7100	102.8650	98.7100	102.8650	-0.029%	16,292	-1.551%
2023-12-08	107.0200	107.0200	102.7450	102.8950	+0.019%	7,938	-1.579%
2023-12-07	98.7200	102.9100	98.7200	102.8750	+0.015%	10,718	-1.560%
2023-12-06	107.0000	107.0000	102.7750	102.8600	+0.044%	11,973	-1.546%
2023-12-05	98.7000	103.4150	98.7000	102.8150	-0.010%	14,937	-1.503%
2023-12-04	98.7500	102.8450	98.7500	102.8250	+0.088%	43,104	-1.512%
2023-12-01	102.7200	102.8750	102.7200	102.7350	-0.010%	11,528	-1.426%
2023-11-30	106.8600	106.8600	102.6850	102.7450	+0.024%	4,025	-1.436%
2023-11-29	98.5500	102.7500	98.5500	102.7200	0.000%	4,322	-1.412%
2023-11-28	102.7500	102.7500	102.6700	102.7200	+0.005%	3,851	-1.412%
2023-11-27	102.6700	102.7150	102.6700	102.7150	+0.073%	6,854	-1.407%
2023-11-24	106.8100	106.8100	102.6300	102.6400	+0.005%	10,475	-1.335%
2023-11-23	98.4800	102.6350	98.4800	102.6350	+0.078%	5,230	-1.330%
2023-11-22	98.4900	102.6200	98.4900	102.5550	-0.039%	18,412	-1.253%
2023-11-21	98.4550	102.5950	98.4550	102.5950	+0.019%	5,463	-1.291%
2023-11-20	106.7250	106.7250	102.5300	102.5750	0.000%	10,758	-1.272%
2023-11-17	106.6850	106.6850	102.5250	102.5750	+0.034%	13,917	-1.272%
2023-11-16	106.3900	106.3900	102.4900	102.5400	+0.112%	7,276	-1.239%
2023-11-15	98.1300	102.6100	98.1300	102.4250	-0.219%	8,719	-1.128%
2023-11-14	102.5300	102.6900	102.5250	102.6500	+0.127%	14,910	-1.344%
2023-11-13	98.4100	102.5200	98.4100	102.5200	+0.044%	8,730	-1.219%
2023-11-10	98.3700	102.5200	98.3700	102.4750	+0.015%	4,741	-1.176%
2023-11-09	106.7600	106.7600	102.4250	102.4600	+0.010%	3,650	-1.161%
2023-11-08	106.5000	106.5000	102.4050	102.4500	+0.088%	39,998	-1.152%
2023-11-07	102.3600	102.4050	102.3600	102.3600	+0.005%	5,498	-1.065%
2023-11-06	98.5950	102.4000	98.5950	102.3550	-0.020%	5,039	-1.060%
2023-11-03	102.0250	102.5050	102.0250	102.3750	+0.049%	7,179	-1.079%
2023-11-02	106.3050	106.3050	102.3200	102.3250	+0.005%	13,447	-1.031%
2023-11-01	102.2750	102.3250	102.2700	102.3200	+0.039%	5,643	-1.026%
2023-10-31	98.1250	102.3800	98.1250	102.2800	+0.068%	5,993	-0.987%
2023-10-30	98.1350	102.2600	98.1350	102.2100	0.000%	12,048	-0.920%
2023-10-27	106.2550	106.2550	102.2100	102.2100	+0.044%	10,288	-0.920%
2023-10-26	98.0600	102.1650	98.0600	102.1650	+0.039%	7,798	-0.876%
2023-10-25	106.2100	106.2100	102.1250	102.1250	-0.005%	50,902	-0.837%
2023-10-24	101.0300	102.1450	101.0300	102.1300	+0.093%	9,586	-0.842%
2023-10-23	97.9600	102.1350	97.9600	102.0350	-0.020%	10,141	-0.750%
2023-10-20	97.7900	102.1050	97.7900	102.0550	+0.015%	10,301	-0.769%
2023-10-19	106.0800	106.0800	101.8700	102.0400	-0.010%	8,502	-0.755%
2023-10-18	98.0800	102.1000	98.0800	102.0500	+0.074%	3,711	-0.764%
2023-10-17	105.0100	105.0100	101.9200	101.9750	+0.005%	8,993	-0.691%
2023-10-16	101.9800	102.0150	101.9700	101.9700	-0.039%	5,290	-0.686%
2023-10-13	102.0000	102.0600	101.9900	102.0100	-0.059%	5,123	-0.725%
2023-10-12	106.1500	106.1500	101.9350	102.0700	+0.113%	11,219	-0.784%
2023-10-11	106.0000	106.0000	101.8850	101.9550	+0.039%	4,644	-0.672%
2023-10-10	97.8200	102.0050	97.8200	101.9150	-0.044%	7,709	-0.633%
2023-10-09	97.8800	101.9900	97.8800	101.9600	+0.010%	9,823	-0.677%
2023-10-06	102.0100	102.0100	101.7450	101.9500	+0.079%	67,325	-0.667%
2023-10-05	97.5000	101.9150	97.5000	101.8700	+0.133%	1,699	-0.589%
2023-10-04	97.6900	101.8050	97.6900	101.7350	-0.010%	8,893	-0.457%
2023-10-03	101.8000	101.8400	101.6800	101.7450	-0.005%	8,630	-0.467%
2023-10-02	104.8500	104.8500	101.7500	101.7500	-0.098%	5,474	-0.472%
2023-09-29	101.7600	101.8500	101.7550	101.8500	+0.157%	8,204	-0.569%
2023-09-28	105.7900	105.7900	101.6800	101.6900	-0.005%	12,011	-0.413%
2023-09-27	97.6800	101.8200	97.6800	101.6950	-0.098%	11,087	-0.418%
2023-09-26	104.7500	104.7500	101.5950	101.7950	+0.064%	6,744	-0.516%
2023-09-25	97.6400	101.7750	97.6400	101.7300	-0.049%	14,282	-0.452%
2023-09-22	101.5800	101.8550	101.5800	101.7800	+0.074%	3,761	-0.501%
2023-09-21	106.4200	106.4200	101.6750	101.7050	-0.054%	8,656	-0.428%
2023-09-20	105.9400	105.9400	101.7150	101.7600	+0.093%	18,939	-0.482%
2023-09-19	101.6800	101.7300	101.5000	101.6650	+0.015%	6,823	-0.389%
2023-09-18	97.3300	101.7150	97.3300	101.6500	+0.010%	8,650	-0.374%
2023-09-15	102.0700	102.0700	101.4600	101.6400	+0.010%	5,210	-0.364%
2023-09-14	105.7700	105.7700	101.4700	101.6300	-0.108%	3,157	-0.354%
2023-09-13	106.0200	106.0200	101.4650	101.7400	+0.162%	5,224	-0.462%
2023-09-12	101.5400	101.6300	101.3950	101.5750	+0.005%	7,845	-0.300%
2023-09-11	105.6200	105.6200	101.5250	101.5700	+0.074%	2,983	-0.295%
2023-09-08	105.6200	105.6200	101.4950	101.4950	-0.044%	2,342	-0.222%
2023-09-07	101.5500	101.5500	101.4950	101.5400	+0.030%	2,695	-0.266%
2023-09-06	101.9000	101.9000	101.4400	101.5100	0.000%	7,198	-0.236%
2023-09-05	101.5500	101.7150	101.2750	101.5100	+0.074%	1,442	-0.236%
2023-09-04	105.8500	105.8500	101.3900	101.4350	+0.069%	1,488	-0.163%
2023-09-01	101.9600	101.9600	101.2350	101.3650	-0.049%	7,725	-0.094%
2023-08-31	101.4500	101.4500	101.2150	101.4150	+0.015%	4,075	-0.143%
2023-08-30	104.4200	104.4200	101.3900	101.4000	+0.039%	9,766	-0.128%
2023-08-29	98.9000	101.6500	98.9000	101.3600	-0.030%	7,516	-0.089%
2023-08-25	98.4700	101.4950	98.4700	101.3900	+0.297%	7,631	-0.118%
2023-08-24	98.4700	101.3750	98.4700	101.0900	-0.212%	47,286	+0.178%
2023-08-23	104.1000	104.1000	101.0800	101.3050	+0.059%	7,346	-0.035%
2023-08-22	98.3300	101.2800	98.3300	101.2450	-0.010%	6,765	+0.025%
2023-08-21	100.6100	101.2650	100.6100	101.2550	+0.049%	18,630	+0.015%
2023-08-18	103.7700	103.7700	101.2050	101.2050	+0.015%	5,295	+0.064%
2023-08-17	98.3300	101.2400	98.3300	101.1900	+0.005%	2,898	+0.079%
2023-08-16	103.6700	103.6700	100.9700	101.1850	+0.188%	10,888	+0.084%
2023-08-15	103.7000	103.7000	100.9850	100.9950	-0.129%	5,599	+0.272%
2023-08-14	101.2000	101.2100	101.0700	101.1250	-0.059%	21,264	+0.143%
2023-08-11	98.6300	101.2700	98.6300	101.1850	+0.044%	4,868	+0.084%
2023-08-10	103.6400	103.6400	101.0550	101.1400	+0.054%	2,449	+0.129%
2023-08-09	103.6400	103.6400	101.0400	101.0850	+0.020%	3,473	+0.183%
2023-08-08	100.8900	101.1050	100.8900	101.0650	+0.030%	4,712	+0.203%
2023-08-07	98.4900	101.1050	98.4900	101.0350	+0.015%	77,569	+0.233%
2023-08-04	98.1500	101.0900	98.1500	101.0200	+0.035%	2,440	+0.247%
2023-08-03	103.1200	103.1200	100.8150	100.9850	+0.084%	8,944	+0.282%
2023-08-02	103.2600	103.2600	100.8750	100.9000	+0.089%	9,727	+0.367%
2023-08-01	103.4000	103.4000	100.7000	100.8100	-0.109%	12,798	+0.456%
2023-07-31	103.3500	103.3500	100.6850	100.9200	0.000%	84,621	+0.347%
2023-07-28	100.8700	100.9200	100.8500	100.9200	+0.099%	9,452	+0.347%
2023-07-27	100.8300	100.9400	100.8200	100.8200	+0.040%	60,422	+0.446%
2023-07-26	100.8200	100.8200	100.7800	100.7800	+0.174%	7,013	+0.486%
2023-07-25	100.5600	100.7750	100.5600	100.6050	-0.104%	7,032	+0.661%
2023-07-24	100.5000	100.7800	100.5000	100.7100	-0.084%	3,194	+0.556%
2023-07-21	100.5500	100.7950	100.5500	100.7950	+0.104%	10,137	+0.471%
2023-07-20	100.6900	100.7400	100.6200	100.6900	-0.089%	78,604	+0.576%
2023-07-19	103.7100	103.7100	100.6500	100.7800	+0.025%	24,331	+0.486%
2023-07-18	100.7500	100.8000	100.7350	100.7550	+0.025%	4,438	+0.511%
2023-07-17	100.7400	100.7600	100.3800	100.7300	+0.025%	212,602	+0.536%
2023-07-14	100.5500	100.7050	100.5500	100.7050	-0.025%	6,756	+0.561%
2023-07-13	100.8500	100.8500	100.6800	100.7300	+0.045%	13,936	+0.536%
2023-07-12	100.6500	100.7100	100.6100	100.6850	+0.060%	10,607	+0.581%
2023-07-11	100.6700	100.6950	100.5750	100.6250	+0.040%	25,700	+0.641%
2023-07-10	100.6700	100.6700	100.5350	100.5850	+0.045%	13,454	+0.681%
2023-07-07	100.4200	100.6000	100.4200	100.5400	+0.050%	130,557	+0.726%
2023-07-06	103.0000	103.0000	100.4900	100.4900	-0.194%	10,703	+0.776%
2023-07-05	100.6700	100.6850	100.4150	100.6850	+0.239%	12,355	+0.581%
2023-07-04	100.7400	100.7400	100.4450	100.4450	-0.263%	9,871	+0.821%
2023-07-03	100.7000	100.7100	100.4050	100.7100	+0.040%	11,045	+0.556%
2023-06-30	100.7400	100.7400	100.3900	100.6700	+0.244%	25,518	+0.596%
2023-06-29	100.6700	100.6800	100.3600	100.4250	+0.095%	12,465	+0.841%
2023-06-28	100.3900	100.4000	100.3300	100.3300	+0.020%	15,278	+0.937%
2023-06-27	100.5100	100.5300	100.3100	100.3100	-0.025%	11,279	+0.957%
2023-06-26	100.4000	100.4000	100.3200	100.3350	-0.015%	10,127	+0.932%
2023-06-23	100.3800	100.3900	100.3000	100.3500	-0.010%	11,077	+0.917%
2023-06-22	100.3600	100.4100	100.3600	100.3600	-0.199%	10,195	+0.907%
2023-06-21	100.5400	100.6650	100.3500	100.5600	+0.194%	5,566	+0.706%
2023-06-20	100.3700	100.4100	100.3350	100.3650	+0.005%	21,094	+0.902%
2023-06-19	100.7000	100.7000	100.3600	100.3600	-0.040%	11,246	+0.907%
2023-06-16	100.3400	100.4100	100.2900	100.4000	+0.075%	42,879	+0.867%
2023-06-15	100.3300	100.4000	100.2500	100.3250	-1.863%	120,801	+0.942%
2023-06-14	102.2200	102.2500	102.1800	102.2300	+0.069%	14,570	-0.939%
2023-06-13	102.2800	102.2900	102.1500	102.1600	-0.088%	15,241	-0.871%
2023-06-12	102.2600	102.2700	102.2000	102.2500	+0.020%	4,689	-0.958%
2023-06-09	102.2600	102.2600	102.1750	102.2300	+0.020%	19,201	-0.939%
2023-06-08	102.2100	102.2100	102.2100	102.2100	-0.010%	5,010	-0.920%
2023-06-07	102.2000	102.2200	102.1300	102.2200	+0.054%	4,447	-0.929%
2023-06-06	102.1700	102.1700	102.1200	102.1650	+0.078%	4,673	-0.876%
2023-06-05	102.1300	102.1350	102.0850	102.0850	-0.059%	10,799	-0.798%
2023-06-02	102.1500	102.2400	102.0900	102.1450	-0.005%	31,620	-0.857%
2023-06-01	102.1300	102.1900	102.0900	102.1500	+0.059%	16,751	-0.861%
2023-05-31	101.9600	102.0900	101.7550	102.0900	+0.123%	8,789	-0.803%
2023-05-30	101.9500	102.0900	101.9300	101.9650	-0.083%	110,181	-0.682%
2023-05-26	101.9300	102.0500	101.9300	102.0500	+0.064%	20,946	-0.764%
2023-05-25	101.9300	102.0100	101.9200	101.9850	-0.073%	9,326	-0.701%
2023-05-24	102.0600	102.0600	101.9300	102.0600	+0.059%	15,060	-0.774%
2023-05-23	102.0000	102.0400	101.9400	102.0000	-0.054%	18,901	-0.716%
2023-05-22	101.4300	102.0550	101.4300	102.0550	+0.069%	6,511	-0.769%
2023-05-19	102.1900	102.1900	101.9100	101.9850	+0.226%	31,322	-0.701%
2023-05-18	101.7300	101.9500	101.7300	101.7550	-0.181%	14,946	-0.477%
2023-05-17	101.9100	101.9400	101.8900	101.9400	+0.064%	15,331	-0.657%
2023-05-16	101.9300	101.9600	101.8700	101.8750	-0.020%	10,522	-0.594%
2023-05-15	101.9600	101.9600	101.8600	101.8950	-0.025%	18,065	-0.613%
2023-05-12	101.8400	101.9900	101.8400	101.9200	+0.029%	48,938	-0.638%
2023-05-11	101.8900	101.9500	101.8100	101.8900	+0.079%	12,568	-0.608%
2023-05-10	101.9000	101.9000	101.7300	101.8100	-0.044%	60,049	-0.530%
2023-05-09	101.8600	101.8700	101.7800	101.8550	+0.084%	15,268	-0.574%
2023-05-05	101.8500	101.8700	101.7700	101.7700	-0.005%	30,123	-0.491%
2023-05-04	101.8400	101.8400	101.7300	101.7750	-0.025%	12,876	-0.496%
2023-05-03	101.8400	101.8400	101.7500	101.8000	+0.005%	18,095	-0.521%
2023-05-02	101.8100	101.8400	101.7500	101.7950	+0.015%	10,491	-0.516%
2023-04-28	101.6900	101.8200	101.6900	101.7800	+0.084%	46,590	-0.501%
2023-04-27	101.7000	101.7700	101.6700	101.6950	+0.005%	9,308	-0.418%
2023-04-26	101.7300	101.7800	101.6800	101.6900	-0.015%	49,205	-0.413%
2023-04-25	101.7100	101.7600	101.6600	101.7050	-0.010%	13,152	-0.428%
2023-04-24	101.7200	101.7300	101.6800	101.7150	+0.020%	24,391	-0.437%
2023-04-21	101.6900	101.7300	101.6400	101.6950	+0.064%	9,875	-0.418%
2023-04-20	101.6700	101.6700	101.6000	101.6300	+0.054%	6,316	-0.354%
2023-04-19	101.6100	101.6100	101.5300	101.5750	-0.005%	12,471	-0.300%
2023-04-18	101.5400	101.6100	101.5400	101.5800	+0.020%	11,062	-0.305%
2023-04-17	101.6300	101.6400	101.5200	101.5600	+0.025%	24,604	-0.286%
2023-04-14	101.5600	101.6000	101.5100	101.5350	-0.020%	27,773	-0.261%
2023-04-13	101.6000	101.6100	101.4800	101.5550	+0.030%	12,227	-0.281%
2023-04-12	101.4900	101.5800	101.4800	101.5250	-0.030%	52,761	-0.251%
2023-04-11	101.5300	101.5700	101.4300	101.5550	+0.074%	80,645	-0.281%
2023-04-06	101.5800	101.5800	101.4500	101.4800	-0.005%	11,342	-0.207%
2023-04-05	101.5100	101.5300	101.4100	101.4850	+0.030%	12,791	-0.212%
2023-04-04	101.4400	101.4900	101.4000	101.4550	+0.084%	25,988	-0.182%
2023-04-03	101.3700	101.4700	101.3500	101.3700	+0.030%	22,632	-0.099%
2023-03-31	101.3300	101.4300	101.3200	101.3400	+0.030%	101,215	-0.069%
2023-03-30	101.3600	101.3700	101.2700	101.3100	-0.005%	9,070	-0.039%
2023-03-29	101.2500	101.4100	101.2000	101.3150	+0.124%	88,704	-0.044%
2023-03-28	101.1900	101.3200	101.1600	101.1900	-0.010%	28,729	+0.079%
2023-03-27	101.1400	101.3100	101.1400	101.2000	-0.069%	9,820	+0.069%
2023-03-24	101.3500	101.3600	101.2200	101.2700	+0.059%	18,171	0.000%
2023-03-23	101.2200	101.2900	101.1400	101.2100	+0.015%	18,167	+0.059%
2023-03-22	101.2400	101.3900	101.1300	101.1950	-0.074%	10,674	+0.074%
2023-03-21	101.1500	101.3300	101.1500	101.2700	+0.069%	15,172	0.000%
2023-03-20	101.2000	101.3400	101.1200	101.2000	-0.020%	8,053	+0.069%
2023-03-17	101.2500	101.3900	101.1400	101.2200	+0.129%	25,864	+0.049%
2023-03-16	101.3000	101.3800	101.0000	101.0900	0.000%	8,239	+0.178%
2023-03-15	101.1700	101.3200	101.0900	101.0900	-0.094%	14,188	+0.178%
2023-03-14	101.3200	101.3200	100.8900	101.1850	+0.035%	21,318	+0.084%
2023-03-13	101.1800	101.3100	101.1300	101.1500	-0.030%	29,264	+0.119%
2023-03-10	101.1000	101.2000	101.0600	101.1800	+0.094%	20,868	+0.089%
2023-03-09	101.1400	101.1400	101.0300	101.0850	+0.020%	31,967	+0.183%
2023-03-08	101.1200	101.1200	101.0200	101.0650	-0.020%	22,810	+0.203%
2023-03-07	101.1100	101.1100	101.0300	101.0850	+0.064%	23,144	+0.183%
2023-03-06	101.0800	101.0900	101.0100	101.0200	-0.010%	7,904	+0.247%
2023-03-03	101.0100	101.0600	100.9800	101.0300	+0.054%	6,244	+0.238%
2023-03-02	100.9900	101.0600	100.9200	100.9750	+0.035%	7,515	+0.292%
2023-03-01	101.0100	101.0200	100.9000	100.9400	-0.015%	40,948	+0.327%
2023-02-28	101.0000	101.0000	100.9200	100.9550	+0.005%	18,929	+0.312%
2023-02-27	100.9800	101.0300	100.8700	100.9500	+0.005%	5,979	+0.317%
2023-02-24	100.9500	100.9900	100.8800	100.9450	+0.055%	24,153	+0.322%
2023-02-23	100.3000	100.9900	100.3000	100.8900	+0.025%	38,873	+0.377%
2023-02-22	100.8800	100.9100	100.8200	100.8650	-0.015%	11,426	+0.402%
2023-02-21	100.9200	101.0000	100.8700	100.8800	+0.010%	33,709	+0.387%
2023-02-20	100.9200	101.0200	100.8700	100.8700	-0.079%	12,096	+0.397%
2023-02-17	100.9900	100.9900	100.9100	100.9500	+0.040%	18,722	+0.317%
2023-02-16	100.8800	100.9500	100.8800	100.9100	+0.040%	12,156	+0.357%
2023-02-15	100.8200	100.9200	100.8200	100.8700	-0.010%	8,827	+0.397%
2023-02-14	100.8600	100.9700	100.7000	100.8800	-0.040%	4,823	+0.387%
2023-02-13	100.9300	100.9500	100.8600	100.9200	+0.025%	12,102	+0.347%
2023-02-10	100.8900	100.9600	100.8800	100.8950	-0.035%	12,726	+0.372%

.dark-mode .S759QQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S759QQ{ color: #333333; background-color: white; border: 2px solid #333333; }ERNSISHS GBP ULTRASHORT BD UCITS ETFGBP DISTstock LSE

ERNS
ISHS GBP ULTRASHORT BD UCITS ETFGBP DIST
stock LSE