iShares IV Public Limited Company - iShares $ Short Duration Corporate Bond UCITS ETF (0A06.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
As of 06:10PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 762.63 | 762.69 | 760.91 | 760.91 | 760.91 | 9,258 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 761.97 | 762.19 | 761.97 | 762.19 | 762.19 | 7,684 |
| 16 Apr 2024 | 759.34 | 759.34 | 759.34 | 759.34 | 759.34 | 1,278 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 760.89 | 762.37 | 760.89 | 762.37 | 762.37 | 12,011 |
| 10 Apr 2024 | 762.28 | 762.28 | 762.28 | 762.28 | 762.28 | 79,859 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 765.37 | 765.37 | 764.74 | 764.74 | 764.74 | 4,882 |
| 03 Apr 2024 | 762.32 | 763.79 | 762.32 | 763.79 | 763.79 | 21,119 |
| 02 Apr 2024 | 763.49 | 763.49 | 763.49 | 763.49 | 763.49 | 800 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 765.49 | 765.51 | 764.03 | 765.51 | 765.51 | 71,632 |
| 26 Mar 2024 | 763.57 | 764.03 | 763.57 | 764.03 | 764.03 | 26,503 |
| 25 Mar 2024 | 762.82 | 763.97 | 762.82 | 763.97 | 763.97 | 3,435 |
| 22 Mar 2024 | 762.48 | 763.88 | 762.48 | 763.63 | 763.63 | 10,899 |
| 21 Mar 2024 | 760.11 | 762.54 | 760.11 | 762.54 | 762.54 | 1,269 |
| 20 Mar 2024 | 760.93 | 760.93 | 758.81 | 758.81 | 758.81 | 4,729 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 758.35 | 760.05 | 758.35 | 759.94 | 759.94 | 164,856 |
| 14 Mar 2024 | 760.25 | 760.50 | 760.02 | 760.17 | 760.17 | 13,007 |
| 13 Mar 2024 | 760.62 | 760.62 | 760.62 | 760.62 | 760.62 | 684 |
| 12 Mar 2024 | 760.55 | 760.55 | 760.55 | 760.55 | 760.55 | 840 |
| 11 Mar 2024 | 761.52 | 761.73 | 761.51 | 761.73 | 761.73 | 7,550 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 760.75 | 760.75 | 760.30 | 760.30 | 760.30 | 1,381 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 759.35 | 759.35 | 759.35 | 759.35 | 759.35 | 479 |
| 04 Mar 2024 | 758.08 | 758.08 | 756.02 | 756.02 | 756.02 | 1,622 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 755.92 | 755.92 | 755.92 | 755.92 | 755.92 | 1,000 |
| 27 Feb 2024 | 756.24 | 756.29 | 754.54 | 754.54 | 754.54 | 58,697 |
| 26 Feb 2024 | 755.77 | 755.77 | 755.77 | 755.77 | 755.77 | 326 |
| 23 Feb 2024 | 755.84 | 756.00 | 755.73 | 755.86 | 755.86 | 112,121 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 755.71 | 755.71 | 755.16 | 755.16 | 755.16 | 12,131 |
| 20 Feb 2024 | 756.15 | 756.15 | 756.15 | 756.15 | 756.15 | 392 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 754.97 | 754.97 | 753.09 | 753.15 | 753.15 | 68,912 |
| 15 Feb 2024 | 756.03 | 756.03 | 756.03 | 756.03 | 756.03 | 1,000 |
| 14 Feb 2024 | 753.72 | 753.72 | 753.72 | 753.72 | 753.72 | 1,000 |
| 13 Feb 2024 | 751.44 | 753.98 | 751.44 | 752.20 | 752.20 | 7,562 |
| 12 Feb 2024 | 754.17 | 754.99 | 754.17 | 754.99 | 754.99 | 5,397 |
| 09 Feb 2024 | 755.03 | 755.03 | 753.02 | 754.73 | 754.73 | 6,279 |
| 08 Feb 2024 | 755.02 | 755.02 | 754.08 | 754.08 | 754.08 | 3,343 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 754.68 | 754.81 | 753.60 | 753.60 | 753.60 | 7,363 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 755.49 | 755.82 | 755.35 | 755.82 | 755.82 | 88,449 |
| 30 Jan 2024 | 753.13 | 753.13 | 753.13 | 753.13 | 753.13 | 1,000 |
| 29 Jan 2024 | 754.04 | 754.04 | 750.85 | 750.85 | 750.85 | 15,796 |
| 26 Jan 2024 | 752.15 | 752.15 | 752.15 | 752.15 | 752.15 | 385 |
| 25 Jan 2024 | 752.66 | 753.16 | 752.66 | 753.16 | 753.16 | 2,340 |
| 24 Jan 2024 | 752.55 | 752.55 | 752.55 | 752.55 | 752.55 | 2,370 |
| 23 Jan 2024 | 751.41 | 751.55 | 751.21 | 751.21 | 751.21 | 7,752 |
| 22 Jan 2024 | 751.70 | 751.70 | 750.02 | 750.02 | 750.02 | 31,658 |
| 19 Jan 2024 | 750.51 | 750.65 | 748.80 | 749.27 | 749.27 | 5,420 |
| 18 Jan 2024 | 750.72 | 751.74 | 749.88 | 750.94 | 750.94 | 23,480 |
| 17 Jan 2024 | 748.67 | 748.67 | 748.67 | 748.67 | 748.67 | 3,794 |
| 16 Jan 2024 | 752.70 | 752.70 | 752.08 | 752.08 | 752.08 | 38,096 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 753.34 | 753.34 | 752.89 | 752.89 | 752.89 | 3,294 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 749.69 | 749.69 | 749.36 | 749.64 | 749.64 | 15,000 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 747.02 | 747.38 | 747.02 | 747.38 | 747.38 | 3,011 |
| 03 Jan 2024 | 747.17 | 747.62 | 747.17 | 747.62 | 747.62 | 16,634 |
| 02 Jan 2024 | 748.16 | 748.16 | 748.15 | 748.15 | 748.15 | 12,427 |
| 29 Dec 2023 | 748.88 | 756.50 | 748.88 | 756.50 | 756.50 | 10,304 |
| 28 Dec 2023 | 747.42 | 747.42 | 747.00 | 747.00 | 747.00 | 295,616 |
| 27 Dec 2023 | 749.31 | 749.31 | 749.31 | 749.31 | 749.31 | 52 |
| 22 Dec 2023 | 745.74 | 745.74 | 745.74 | 745.74 | 745.74 | 948 |
| 21 Dec 2023 | 746.32 | 747.01 | 744.76 | 744.76 | 744.76 | 9,160 |
| 20 Dec 2023 | 743.30 | 743.30 | 743.30 | 743.30 | 743.30 | 14,164 |
| 19 Dec 2023 | 744.43 | 744.43 | 744.14 | 744.14 | 744.14 | 8,082 |
| 18 Dec 2023 | 743.61 | 743.61 | 743.11 | 743.11 | 743.11 | 6,941 |
| 15 Dec 2023 | 743.91 | 744.13 | 741.79 | 741.79 | 741.79 | 23,282 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 737.34 | 737.34 | 737.34 | 737.34 | 737.34 | 914 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 735.23 | 736.55 | 734.88 | 734.88 | 734.88 | 3,433 |
| 08 Dec 2023 | 736.72 | 736.72 | 736.72 | 736.72 | 736.72 | 20,000 |
| 07 Dec 2023 | 738.33 | 738.33 | 738.33 | 738.33 | 738.33 | 4,607 |
| 06 Dec 2023 | 737.59 | 737.62 | 737.59 | 737.62 | 737.62 | 2,951 |
| 05 Dec 2023 | 737.36 | 737.36 | 735.99 | 735.99 | 735.99 | 70,488 |
| 04 Dec 2023 | 736.34 | 736.34 | 736.34 | 736.34 | 736.34 | 94 |
| 01 Dec 2023 | 734.74 | 735.77 | 734.74 | 735.77 | 735.77 | 112,719 |
| 30 Nov 2023 | 733.19 | 733.19 | 733.19 | 733.19 | 733.19 | 550 |
| 29 Nov 2023 | 733.68 | 734.91 | 733.68 | 734.66 | 734.66 | 12,119 |
| 28 Nov 2023 | 731.44 | 731.44 | 731.44 | 731.44 | 731.44 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.