CRPU.L - iShares Global Corp Bond UCITS ETF
LSE - LSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 1,288 |
| May 25, 2023 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 62,557 |
| May 24, 2023 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 54,364 |
| May 23, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 22, 2023 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 2,293,272 |
| May 19, 2023 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | 153,159 |
| May 18, 2023 | 5.29 | 5.30 | 5.29 | 5.29 | 5.29 | 253,011 |
| May 17, 2023 | 5.27 | 5.31 | 5.27 | 5.30 | 5.30 | 749,300 |
| May 16, 2023 | 5.33 | 5.34 | 5.31 | 5.31 | 5.31 | 1,290,369 |
| May 15, 2023 | 5.34 | 5.34 | 5.33 | 5.32 | 5.32 | 166,375 |
| May 12, 2023 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 7,905 |
| May 11, 2023 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 5,480 |
| May 10, 2023 | 5.32 | 5.33 | 5.32 | 5.34 | 5.34 | 2,093 |
| May 09, 2023 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | 184,760 |
| May 05, 2023 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 6,735 |
| May 04, 2023 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 9,209 |
| May 03, 2023 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 3,997 |
| May 02, 2023 | 5.30 | 5.33 | 5.30 | 5.35 | 5.35 | 9,704 |
| Apr 28, 2023 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 61,179 |
| Apr 27, 2023 | 5.34 | 5.35 | 5.34 | 5.33 | 5.33 | 5,946 |
| Apr 26, 2023 | 5.36 | 5.37 | 5.35 | 5.35 | 5.35 | 10,551 |
| Apr 25, 2023 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 86,102 |
| Apr 24, 2023 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 63,807 |
| Apr 21, 2023 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 933 |
| Apr 20, 2023 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | 79,275 |
| Apr 19, 2023 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 235,886 |
| Apr 18, 2023 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | 292,098 |
| Apr 17, 2023 | 5.33 | 5.34 | 5.31 | 5.31 | 5.31 | 18,622 |
| Apr 14, 2023 | 5.35 | 5.36 | 5.33 | 5.33 | 5.33 | 243,357 |
| Apr 13, 2023 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 257,357 |
| Apr 12, 2023 | 5.34 | 5.37 | 5.34 | 5.35 | 5.35 | 51,300 |
| Apr 11, 2023 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 8,975 |
| Apr 06, 2023 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 46,087 |
| Apr 05, 2023 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 3,723 |
| Apr 04, 2023 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 4,656 |
| Apr 03, 2023 | 5.32 | 5.35 | 5.30 | 5.35 | 5.35 | 37,996 |
| Mar 31, 2023 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | 4,346,180 |
| Mar 30, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 195,059 |
| Mar 29, 2023 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 17,563 |
| Mar 28, 2023 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | 65,481 |
| Mar 27, 2023 | 5.36 | 5.36 | 5.30 | 5.31 | 5.31 | 36,143 |
| Mar 24, 2023 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 29,371 |
| Mar 23, 2023 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 20,345 |
| Mar 22, 2023 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | 135,983 |
| Mar 21, 2023 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 223,480 |
| Mar 20, 2023 | 5.32 | 5.32 | 5.28 | 5.29 | 5.29 | 36,548 |
| Mar 17, 2023 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 3,720 |
| Mar 16, 2023 | 5.29 | 5.30 | 5.24 | 5.27 | 5.27 | 239,407 |
| Mar 15, 2023 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 15,752 |
| Mar 14, 2023 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 32,962 |
| Mar 13, 2023 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | 79,634 |
| Mar 10, 2023 | 5.22 | 5.26 | 5.22 | 5.25 | 5.25 | 60,622 |
| Mar 09, 2023 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 44,326 |
| Mar 08, 2023 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 57,656 |
| Mar 07, 2023 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 36,468 |
| Mar 06, 2023 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 129,749 |
| Mar 03, 2023 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 56,391 |
| Mar 02, 2023 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 164,701 |
| Mar 01, 2023 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 67,074 |
| Feb 28, 2023 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 301,974 |
| Feb 27, 2023 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 532,471 |
| Feb 24, 2023 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | 378,540 |
| Feb 23, 2023 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | 17,455 |
| Feb 22, 2023 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 34,248 |
| Feb 21, 2023 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | 407,258 |
| Feb 20, 2023 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 8,105 |
| Feb 17, 2023 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 240,547 |
| Feb 16, 2023 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | 196,578 |
| Feb 15, 2023 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | 14,681 |
| Feb 14, 2023 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | 37,861 |
| Feb 13, 2023 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 57,639 |
| Feb 10, 2023 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 103,609 |
| Feb 09, 2023 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 248,968 |
| Feb 08, 2023 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | 21,075 |
| Feb 07, 2023 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 30,897 |
| Feb 06, 2023 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 224,811 |
| Feb 03, 2023 | 5.39 | 5.40 | 5.37 | 5.37 | 5.37 | 9,959 |
| Feb 02, 2023 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 19,427 |
| Feb 01, 2023 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 15,586 |
| Jan 31, 2023 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 28,897 |
| Jan 30, 2023 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | 29,413 |
| Jan 27, 2023 | 5.33 | 5.34 | 5.32 | 5.34 | 5.34 | 57,952 |
| Jan 26, 2023 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 15,121 |
| Jan 25, 2023 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | 15,692 |
| Jan 24, 2023 | 5.32 | 5.34 | 5.31 | 5.34 | 5.34 | 31,605 |
| Jan 23, 2023 | 5.33 | 5.33 | 5.31 | 5.32 | 5.32 | 14,348 |
| Jan 20, 2023 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | 27,148 |
| Jan 19, 2023 | 5.35 | 5.36 | 5.32 | 5.35 | 5.35 | 20,132 |
| Jan 18, 2023 | 5.34 | 5.37 | 5.31 | 5.35 | 5.35 | 36,685 |
| Jan 17, 2023 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 238,336 |
| Jan 16, 2023 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 74,729 |
| Jan 13, 2023 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 671,577 |
| Jan 12, 2023 | 5.29 | 5.33 | 5.28 | 5.30 | 5.30 | 9,064 |
| Jan 11, 2023 | 5.26 | 5.30 | 5.26 | 5.28 | 5.28 | 44,949 |
| Jan 10, 2023 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | 716 |
| Jan 09, 2023 | 5.24 | 5.27 | 5.24 | 5.28 | 5.28 | 58,792 |
| Jan 06, 2023 | 5.19 | 5.22 | 5.19 | 5.25 | 5.25 | 2,455 |
| Jan 05, 2023 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 3,205 |
| Jan 04, 2023 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 3,084 |
| Jan 03, 2023 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | 6,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.