LSE - Delayed Quote USD

iShares Global Corp Bond UCITS ETF USD (Dist) (CORP.L)

84.85 +0.14 (+0.17%)
At close: April 19 at 4:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 84.86 84.90 84.71 84.85 84.85 3,811
Apr 18, 2024 84.66 84.99 84.66 84.71 84.71 3,464
Apr 17, 2024 84.58 84.66 84.47 84.66 84.66 337
Apr 16, 2024 85.01 85.01 84.40 84.49 84.49 717
Apr 15, 2024 85.12 85.30 84.80 84.81 84.81 22,357
Apr 12, 2024 85.21 85.49 85.21 85.40 85.40 15,535
Apr 11, 2024 85.49 85.72 85.22 85.21 85.21 3,721
Apr 10, 2024 86.56 86.63 85.57 85.80 85.80 277
Apr 9, 2024 86.63 86.63 86.30 86.43 86.43 7,200
Apr 8, 2024 86.46 86.46 85.89 86.19 86.19 805
Apr 5, 2024 86.48 86.49 86.07 86.29 86.29 4,685
Apr 4, 2024 86.33 86.76 86.29 86.53 86.53 2,061
Apr 3, 2024 85.70 86.25 85.70 86.09 86.09 49,707
Apr 2, 2024 86.26 86.49 85.55 86.01 86.01 4,796
Mar 28, 2024 86.82 86.94 86.61 86.79 86.79 38,792
Mar 27, 2024 86.55 86.74 86.48 86.68 86.68 4,893
Mar 26, 2024 86.43 86.63 86.40 86.53 86.53 7,339
Mar 25, 2024 86.68 86.68 86.45 86.49 86.49 1,047
Mar 22, 2024 86.56 86.71 86.44 86.56 86.56 4,559
Mar 21, 2024 86.77 86.85 86.36 86.56 86.56 4,365
Mar 20, 2024 86.72 86.72 86.18 86.25 86.25 6,384
Mar 19, 2024 86.09 86.23 85.98 86.21 86.21 2,420
Mar 18, 2024 86.13 86.41 86.13 86.18 86.18 19,975
Mar 15, 2024 86.20 86.41 86.04 86.22 86.22 4,016
Mar 14, 2024 1.68 Dividend
Mar 14, 2024 86.72 87.19 86.25 86.44 86.44 29,472
Mar 13, 2024 88.25 88.67 88.25 88.57 86.89 15,794
Mar 12, 2024 88.78 88.83 88.44 88.54 86.86 3,403
Mar 11, 2024 88.93 88.93 88.56 88.71 87.03 6,959
Mar 8, 2024 89.00 89.00 88.58 88.73 87.05 9,630
Mar 7, 2024 88.29 88.50 88.18 88.56 86.88 986
Mar 6, 2024 88.23 88.37 87.94 88.37 86.70 3,300
Mar 5, 2024 87.50 88.16 87.50 87.96 86.29 885
Mar 4, 2024 87.71 87.83 87.57 87.74 86.07 3,365
Mar 1, 2024 87.71 87.71 87.22 87.55 85.89 2,689
Feb 29, 2024 87.50 87.66 87.11 87.66 86.00 10,826
Feb 28, 2024 86.91 87.43 86.91 87.31 85.66 2,529
Feb 27, 2024 87.54 87.66 87.42 87.50 85.84 3,949
Feb 26, 2024 87.98 87.98 87.51 87.51 85.85 3,637
Feb 23, 2024 87.42 87.54 87.22 87.60 85.94 564
Feb 22, 2024 87.58 87.62 87.39 87.42 85.77 8,117
Feb 21, 2024 87.35 87.54 87.32 87.33 85.68 4,598
Feb 20, 2024 87.11 87.54 87.11 87.47 85.82 2,487
Feb 19, 2024 87.23 87.34 87.08 87.16 85.51 3,508
Feb 16, 2024 87.16 87.34 87.05 87.11 85.46 20,415
Feb 15, 2024 87.44 87.44 87.28 87.25 85.60 6,385
Feb 14, 2024 86.96 87.08 86.77 87.08 85.43 5,307
Feb 13, 2024 87.44 87.58 86.89 86.92 85.27 4,866
Feb 12, 2024 87.62 87.82 87.36 87.44 85.78 2,035
Feb 9, 2024 87.48 87.80 87.39 87.43 85.77 8,121
Feb 8, 2024 87.71 87.91 87.55 87.59 85.93 3,246
Feb 7, 2024 88.32 88.32 87.74 87.80 86.14 2,372
Feb 6, 2024 87.39 87.85 87.39 87.85 86.19 4,939
Feb 5, 2024 88.04 88.15 87.38 87.44 85.78 5,563
Feb 2, 2024 88.99 89.09 88.09 88.16 86.49 18,185
Feb 1, 2024 88.60 89.00 88.22 88.91 87.23 29,278
Jan 31, 2024 88.34 88.67 88.26 88.58 86.90 1,229
Jan 30, 2024 88.54 88.54 88.04 88.08 86.42 22,277
Jan 29, 2024 88.23 88.23 87.94 88.13 86.46 5,692
Jan 26, 2024 88.13 88.15 87.95 88.11 86.44 6,024
Jan 25, 2024 87.70 87.93 87.59 87.88 86.22 5,701
Jan 24, 2024 87.80 88.12 87.74 87.85 86.19 2,896
Jan 23, 2024 88.14 88.14 87.56 87.50 85.85 312
Jan 22, 2024 87.73 88.05 87.73 87.85 86.19 26,397
Jan 19, 2024 88.03 88.03 87.38 87.64 85.98 2,813
Jan 18, 2024 87.68 87.93 87.61 87.69 86.03 19,734
Jan 17, 2024 87.79 87.82 87.43 87.45 85.79 34,245
Jan 16, 2024 88.41 88.42 87.97 88.13 86.46 3,300
Jan 15, 2024 88.48 88.67 88.40 88.53 86.85 823
Jan 12, 2024 88.73 88.90 88.38 88.65 86.97 8,490
Jan 11, 2024 87.94 88.55 87.94 88.09 86.42 49,820
Jan 10, 2024 88.09 88.36 88.07 88.33 86.66 5,101
Jan 9, 2024 88.18 88.19 87.87 88.10 86.43 2,904
Jan 8, 2024 87.78 88.25 87.58 88.25 86.58 2,789
Jan 5, 2024 87.83 88.25 87.71 88.01 86.34 5,632
Jan 4, 2024 88.56 88.56 87.99 88.16 86.49 3,459
Jan 3, 2024 88.09 88.48 87.93 88.23 86.56 1,356
Jan 2, 2024 89.05 89.07 88.45 88.65 86.97 39,991
Dec 29, 2023 89.53 89.53 89.13 89.17 87.48 870
Dec 28, 2023 89.19 89.75 89.19 89.30 87.61 3,318
Dec 27, 2023 89.00 89.55 89.00 89.35 87.66 5,712
Dec 22, 2023 88.71 88.94 88.71 88.96 87.27 4,903
Dec 21, 2023 88.30 88.92 88.30 88.92 87.24 9,320
Dec 20, 2023 88.33 88.75 88.33 88.62 86.94 34,815
Dec 19, 2023 88.26 88.64 88.26 88.61 86.93 10,237
Dec 18, 2023 88.87 88.87 88.17 88.30 86.63 15,574
Dec 15, 2023 88.40 88.69 88.26 88.58 86.90 18,900
Dec 14, 2023 87.95 88.78 87.95 88.78 87.10 3,518
Dec 13, 2023 86.63 86.82 86.48 86.74 85.09 22,273
Dec 12, 2023 86.23 86.55 86.07 86.46 84.82 42,280
Dec 11, 2023 86.40 86.40 85.99 86.10 84.47 9,549
Dec 8, 2023 86.33 86.47 86.00 86.19 84.56 1,865
Dec 7, 2023 86.76 86.76 86.20 86.54 84.90 3,903
Dec 6, 2023 86.26 86.58 86.18 86.58 84.94 45,429
Dec 5, 2023 86.10 86.36 85.66 86.16 84.53 5,012
Dec 4, 2023 86.08 86.18 85.92 85.93 84.30 21,420
Dec 1, 2023 85.58 86.02 85.32 86.02 84.39 184,175
Nov 30, 2023 85.66 85.87 85.62 85.74 84.12 5,368
Nov 29, 2023 85.45 85.92 85.45 85.87 84.24 625
Nov 28, 2023 85.20 85.35 84.93 85.29 83.68 8,494
Nov 27, 2023 84.52 84.90 84.33 84.90 83.29 2,378
Nov 24, 2023 84.64 84.74 84.50 84.71 83.11 1,881
Nov 23, 2023 84.76 84.88 84.61 84.61 83.01 4,020
Nov 22, 2023 84.72 84.83 84.53 84.62 83.02 8,519
Nov 21, 2023 84.68 84.71 84.60 84.69 83.09 1,315
Nov 20, 2023 84.40 84.50 84.19 84.50 82.90 3,554
Nov 17, 2023 83.97 84.45 83.97 84.30 82.70 4,649
Nov 16, 2023 83.79 84.26 83.79 84.13 82.54 75,589
Nov 15, 2023 83.61 84.08 83.61 83.74 82.15 3,787
Nov 14, 2023 82.82 84.05 82.79 84.05 82.46 7,152
Nov 13, 2023 82.87 82.87 82.48 82.79 81.22 5,828
Nov 10, 2023 82.51 82.77 82.41 82.75 81.18 2,505
Nov 9, 2023 82.90 83.02 82.83 82.84 81.27 4,301
Nov 8, 2023 82.56 83.10 82.56 83.10 81.53 5,585
Nov 7, 2023 82.23 82.82 82.23 82.82 81.25 13,054
Nov 6, 2023 82.75 82.90 82.63 82.70 81.13 5,783
Nov 3, 2023 82.26 83.19 82.26 83.00 81.43 22,910
Nov 2, 2023 81.64 82.34 81.64 82.16 80.60 14,341
Nov 1, 2023 80.63 81.34 80.63 81.28 79.74 12,109
Oct 31, 2023 81.04 81.32 80.96 81.03 79.50 21,161
Oct 30, 2023 80.98 81.13 80.86 80.99 79.46 14,810
Oct 27, 2023 80.70 81.13 80.70 81.02 79.49 21,729
Oct 26, 2023 80.38 80.66 80.38 80.65 79.12 7,536
Oct 25, 2023 80.97 81.11 80.81 80.82 79.29 4,319
Oct 24, 2023 81.25 81.29 81.03 81.04 79.51 1,875
Oct 23, 2023 80.57 81.01 80.18 80.97 79.44 4,336
Oct 20, 2023 80.73 80.73 80.26 80.45 78.93 1,534
Oct 19, 2023 80.45 80.60 80.34 80.45 78.93 26,233
Oct 18, 2023 81.25 81.25 80.58 80.66 79.13 11,649
Oct 17, 2023 81.32 81.40 81.21 81.21 79.67 2,283
Oct 16, 2023 81.78 81.78 81.41 81.49 79.95 1,329
Oct 13, 2023 81.67 81.97 81.59 81.59 80.05 15,122
Oct 12, 2023 82.32 82.32 81.70 81.70 80.15 2,044
Oct 11, 2023 82.14 82.20 82.00 82.15 80.59 8,493
Oct 10, 2023 81.60 81.90 81.43 81.90 80.35 2,754
Oct 9, 2023 81.13 81.54 81.04 81.54 80.00 4,807
Oct 6, 2023 80.93 81.21 80.52 81.05 79.52 6,216
Oct 5, 2023 80.58 81.23 80.58 81.04 79.51 20,744
Oct 4, 2023 80.49 81.13 80.25 80.93 79.40 5,507
Oct 3, 2023 81.17 81.29 80.67 80.73 79.20 1,472
Oct 2, 2023 81.61 81.91 81.39 81.39 79.85 7,492
Sep 29, 2023 82.15 82.30 82.06 82.09 80.54 8,704
Sep 28, 2023 81.58 81.69 81.37 81.57 80.03 51,968
Sep 27, 2023 82.01 82.21 81.81 81.81 80.26 3,817
Sep 26, 2023 82.70 82.70 82.06 82.06 80.51 16,490
Sep 25, 2023 82.48 82.53 82.26 82.37 80.81 18,546
Sep 22, 2023 82.50 82.81 82.44 82.72 81.15 12,709
Sep 21, 2023 82.86 82.89 82.50 82.57 81.00 6,287
Sep 20, 2023 82.97 83.39 82.92 83.39 81.81 26,908
Sep 19, 2023 83.26 83.31 82.98 82.98 81.41 1,194
Sep 18, 2023 82.95 83.17 82.95 83.03 81.46 5,518
Sep 15, 2023 83.42 83.42 83.11 83.12 81.55 22,534
Sep 14, 2023 1.57 Dividend
Sep 14, 2023 83.81 83.81 83.24 83.42 81.84 33,843
Sep 13, 2023 84.81 84.91 84.52 84.89 81.74 3,736
Sep 12, 2023 84.58 84.91 84.58 84.70 81.56 2,558
Sep 11, 2023 84.64 85.02 84.64 84.88 81.73 2,632
Sep 8, 2023 84.85 85.16 84.84 85.05 81.90 1,062
Sep 7, 2023 84.80 84.80 84.45 84.71 81.57 1,464
Sep 6, 2023 84.90 84.90 84.32 84.53 81.40 10,301
Sep 5, 2023 84.99 85.05 84.75 84.85 81.71 2,044
Sep 4, 2023 85.19 85.28 84.99 85.16 82.00 11,291
Sep 1, 2023 85.84 86.22 85.22 85.22 82.06 3,488
Aug 31, 2023 85.77 85.89 85.69 85.69 82.51 1,637
Aug 30, 2023 85.44 85.94 85.44 85.89 82.71 7,255
Aug 29, 2023 85.29 85.57 84.90 85.57 82.40 4,119
Aug 25, 2023 84.95 85.06 84.80 84.98 81.83 3,321
Aug 24, 2023 85.51 85.53 84.99 85.15 81.99 7,610
Aug 23, 2023 84.49 85.18 84.49 85.17 82.01 7,085
Aug 22, 2023 84.82 84.82 84.41 84.57 81.44 8,436
Aug 21, 2023 84.64 84.79 84.42 84.46 81.33 2,023
Aug 18, 2023 84.78 84.88 84.57 84.72 81.58 36,579
Aug 17, 2023 84.75 84.83 84.50 84.50 81.37 8,574
Aug 16, 2023 85.17 85.22 84.92 85.02 81.87 98,241
Aug 15, 2023 85.25 85.25 84.89 85.17 82.01 1,641
Aug 14, 2023 85.35 85.55 85.01 85.40 82.23 37,280
Aug 11, 2023 85.96 85.96 85.41 85.56 82.39 62,971
Aug 10, 2023 85.96 86.43 85.96 86.23 83.03 1,008
Aug 9, 2023 86.22 86.22 85.97 85.99 82.80 1,057
Aug 8, 2023 86.44 86.44 85.99 86.12 82.93 11,227
Aug 7, 2023 85.87 86.06 85.67 85.93 82.75 7,223
Aug 4, 2023 85.40 86.09 85.30 85.98 82.79 2,803
Aug 3, 2023 85.43 85.55 85.23 85.45 82.28 5,547
Aug 2, 2023 86.44 86.44 85.55 85.71 82.53 2,334
Aug 1, 2023 86.96 86.96 86.10 86.10 82.91 2,635
Jul 31, 2023 86.30 86.75 86.30 86.71 83.50 8,614
Jul 28, 2023 86.34 86.63 85.94 86.63 83.42 1,096
Jul 27, 2023 86.70 87.13 86.58 86.62 83.41 2,160
Jul 26, 2023 86.47 86.97 86.47 86.79 83.57 3,747
Jul 25, 2023 86.52 86.87 86.52 86.67 83.46 2,400
Jul 24, 2023 86.99 87.14 86.80 87.00 83.78 5,636
Jul 21, 2023 87.09 87.09 86.77 86.99 83.77 3,607
Jul 20, 2023 87.13 87.22 86.72 86.88 83.66 27,254
Jul 19, 2023 87.37 87.47 87.20 87.21 83.98 1,497
Jul 18, 2023 87.15 87.29 87.15 87.26 84.03 20,304
Jul 17, 2023 86.79 87.06 86.69 86.87 83.65 9,702
Jul 14, 2023 87.10 87.32 87.00 87.09 83.86 6,763
Jul 13, 2023 86.90 87.00 86.82 86.90 83.68 2,948
Jul 12, 2023 86.10 86.55 85.76 86.55 83.34 135,739
Jul 11, 2023 85.54 85.64 85.42 85.61 82.44 3,290
Jul 10, 2023 85.00 85.32 84.93 85.32 82.16 9,967
Jul 7, 2023 85.14 85.14 84.79 85.08 81.93 6,585
Jul 6, 2023 85.21 85.35 84.73 84.77 81.63 17,406
Jul 5, 2023 86.37 86.37 85.66 85.60 82.43 2,455
Jul 4, 2023 85.87 85.90 85.74 85.90 82.72 8,608
Jul 3, 2023 85.99 86.22 85.75 85.88 82.70 11,524
Jun 30, 2023 85.39 86.00 85.32 85.90 82.72 12,150
Jun 29, 2023 86.02 86.03 85.40 85.63 82.46 4,990
Jun 28, 2023 86.04 86.15 85.84 86.02 82.83 5,674
Jun 27, 2023 86.10 86.25 85.94 86.01 82.82 1,637
Jun 26, 2023 86.15 86.21 86.00 86.13 82.94 83,161
Jun 23, 2023 85.94 86.12 85.84 85.81 82.63 1,647
Jun 22, 2023 85.76 86.09 85.68 85.68 82.50 43,111
Jun 21, 2023 86.03 86.10 85.70 85.82 82.64 2,901
Jun 20, 2023 86.04 86.15 85.75 86.15 82.96 9,956
Jun 19, 2023 85.96 86.12 85.62 85.76 82.58 12,582
Jun 16, 2023 85.92 86.11 85.83 86.00 82.81 15,599
Jun 15, 2023 85.29 85.99 85.18 85.87 82.69 9,050
Jun 14, 2023 85.47 85.66 85.17 85.66 82.49 1,075
Jun 13, 2023 86.00 86.00 85.36 85.37 82.21 4,884
Jun 12, 2023 85.17 85.43 85.09 85.28 82.12 6,579
Jun 9, 2023 85.36 85.43 85.23 85.37 82.21 17,758
Jun 8, 2023 84.86 85.37 84.83 85.37 82.21 1,572
Jun 7, 2023 85.27 85.46 85.00 85.00 81.85 7,650
Jun 6, 2023 85.32 85.46 85.21 85.21 82.05 2,382
Jun 5, 2023 85.02 85.46 85.02 85.43 82.26 7,072
Jun 2, 2023 85.66 85.83 85.43 85.43 82.26 4,633
Jun 1, 2023 85.17 85.69 85.17 85.63 82.46 1,842
May 31, 2023 85.03 85.25 84.99 85.10 81.95 2,820
May 30, 2023 85.93 85.93 84.75 85.11 81.96 40,092
May 26, 2023 84.32 84.61 84.32 84.32 81.19 6,482
May 25, 2023 85.17 85.17 84.45 84.55 81.42 6,991
May 24, 2023 84.70 85.10 84.70 84.92 81.77 4,502
May 23, 2023 85.00 85.00 84.68 84.96 81.81 3,494
May 22, 2023 85.35 85.35 85.04 85.13 81.97 4,840
May 19, 2023 85.66 85.66 84.94 85.20 82.04 39,496
May 18, 2023 85.49 85.49 85.08 85.13 81.97 2,050
May 17, 2023 85.61 85.61 85.42 85.44 82.27 3,100
May 16, 2023 86.03 86.17 85.62 85.63 82.46 17,032
May 15, 2023 86.18 86.18 85.90 86.02 82.83 4,638
May 12, 2023 86.52 86.64 86.33 86.33 83.13 6,216
May 11, 2023 86.49 86.75 86.49 86.59 83.38 213,508
May 10, 2023 86.18 86.38 85.98 86.26 83.06 138,940
May 9, 2023 86.38 86.38 86.05 86.05 82.86 4,870
May 5, 2023 86.75 86.85 86.54 86.57 83.36 1,897
May 4, 2023 87.00 87.00 86.58 86.90 83.68 4,536
May 3, 2023 86.89 86.96 86.66 86.95 83.73 6,327
May 2, 2023 86.56 86.56 85.99 86.52 83.31 7,061
Apr 28, 2023 86.50 86.93 86.41 86.93 83.71 2,682
Apr 27, 2023 86.43 86.75 86.40 86.50 83.29 3,712
Apr 26, 2023 86.89 86.99 86.63 86.63 83.42 23,724
Apr 25, 2023 86.78 86.80 86.59 86.80 83.58 5,444
Apr 24, 2023 86.42 86.54 86.25 86.54 83.33 7,667
Apr 21, 2023 85.97 86.25 85.97 86.25 83.05 4,933
Apr 20, 2023 86.03 86.28 85.86 86.28 83.08 7,011
Apr 19, 2023 86.02 86.03 85.72 85.98 82.79 21,664

Related Tickers