UK markets closed

iShares Trust - iShares iBoxx $ Investment Grade Corporate Bond ETF (0JFI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.31+0.71 (+0.68%)
At close: 06:41PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024106.48106.55106.21106.31106.312,554
02 May 2024105.11105.35105.01105.35105.351,249
01 May 2024104.92104.92104.77104.77104.771,713
30 Apr 2024105.22105.29105.12105.27105.271,709
29 Apr 2024105.52105.61105.39105.61105.611,232
26 Apr 2024104.93105.23104.93105.10105.102,071
25 Apr 2024104.37104.72104.20104.72104.722,839
24 Apr 2024105.26105.26104.75104.96104.967,923
23 Apr 2024105.19105.72105.08105.72105.722,127
22 Apr 2024104.99105.29104.94105.29105.29404,547
19 Apr 2024105.30105.30105.01105.12105.122,867
18 Apr 2024105.22105.22104.78104.78104.78104,793
17 Apr 2024105.13105.13104.92104.92104.921,193
16 Apr 2024104.51104.56104.27104.56104.5633
15 Apr 2024105.46105.49105.03105.04105.043,238
12 Apr 2024106.33106.33106.07106.10106.104,678
11 Apr 2024106.40106.40105.67105.67105.67823
10 Apr 2024106.66106.74106.46106.57106.572,451
09 Apr 2024107.47107.47107.44107.46107.461,034
08 Apr 2024106.96107.11106.89107.01107.015,089
05 Apr 2024107.76108.02107.02107.19107.194,375
04 Apr 2024107.75107.77107.43107.43107.43100,272
03 Apr 2024107.31107.41106.82107.41107.41210,332
02 Apr 2024106.94107.22106.80107.22107.223,269
01 Apr 20240.41072 Dividend
28 Mar 2024108.67109.15108.67109.00108.5918,087
27 Mar 2024108.40108.74108.40108.74108.33376,427
26 Mar 2024108.42108.48108.25108.25107.841,539
25 Mar 2024108.62108.67108.44108.44108.03144
22 Mar 2024108.93108.93108.69108.73108.322,248
21 Mar 2024108.47108.47108.23108.26107.8573,729
20 Mar 2024108.02108.02107.60107.60107.19106
19 Mar 2024107.81107.96107.80107.94107.5346,478
18 Mar 2024107.87107.91107.72107.72107.31214
15 Mar 2024107.69107.77107.69107.76107.352,810
14 Mar 2024108.21108.23107.85107.85107.4414,102
13 Mar 2024108.67108.87108.64108.75108.3523,283
12 Mar 2024108.90108.90108.61108.61108.211,061
11 Mar 2024109.09109.14108.89108.90108.49418
08 Mar 2024109.15109.21109.13109.14108.73125,001
07 Mar 2024108.72108.80108.68108.80108.3919
06 Mar 2024108.53108.71108.53108.71108.302,003
05 Mar 2024108.25108.47108.15108.15107.7463
04 Mar 2024107.64107.72107.64107.72107.32343
01 Mar 2024107.09107.42106.81107.42107.021,171
01 Mar 20240.393216 Dividend
29 Feb 2024107.72108.12107.65107.69106.902,285
28 Feb 2024107.52107.57107.42107.53106.731,039
27 Feb 2024107.66107.82107.63107.80107.00283
26 Feb 2024108.08108.09107.82107.82107.0218
23 Feb 2024107.75108.16107.75108.16107.36139
22 Feb 2024107.73107.73107.70107.70106.903,278
21 Feb 2024107.92107.92107.81107.81107.01710
20 Feb 2024107.81107.88107.69107.88107.08117
19 Feb 2024------
16 Feb 2024107.32107.41107.31107.41106.61161
15 Feb 2024108.12108.12107.92107.92107.121,901
14 Feb 2024107.18107.28107.14107.28106.4819,956
13 Feb 2024107.21107.30107.10107.24106.4540,501
12 Feb 2024108.31108.31108.06108.07107.2750,572
09 Feb 2024108.15108.17108.10108.17107.37461,591
08 Feb 2024108.45108.45108.40108.40107.604,502
07 Feb 2024109.23109.23108.86108.86108.054
06 Feb 2024109.06109.25109.06109.25108.4470
05 Feb 2024108.81108.83108.36108.60107.80103
02 Feb 2024109.48109.58109.25109.26108.45798
01 Feb 2024110.47110.84110.17110.84110.021,913
01 Feb 20240.3886 Dividend
31 Jan 2024110.32110.53110.29110.39109.19102,321
30 Jan 2024109.81109.81109.40109.57108.38385,574
29 Jan 2024109.22109.55109.22109.43108.24914,107
26 Jan 2024109.43109.45109.20109.20108.01335
25 Jan 2024109.26109.42109.11109.11107.9292,033
24 Jan 2024109.45109.45109.11109.11107.9219
23 Jan 2024109.03109.05108.79108.79107.61173,221
22 Jan 2024109.53109.53109.35109.35108.16285
19 Jan 2024108.81108.84108.49108.71107.53128,152
18 Jan 2024109.29109.29108.86108.88107.7036
17 Jan 2024109.03109.07108.75108.80107.621,118
16 Jan 2024109.89109.91109.29109.29108.102,652
15 Jan 2024------
12 Jan 2024110.56110.56110.24110.29109.0963
11 Jan 2024109.58109.97109.50109.57108.38237,415
10 Jan 2024109.85110.10109.59109.59108.39163,850
09 Jan 2024109.32109.42109.32109.42108.223
08 Jan 2024108.80109.43108.80109.38108.1962,303
05 Jan 2024108.70109.33108.68109.33108.14151
04 Jan 2024109.00109.06109.00109.06107.8780
03 Jan 2024109.10109.33109.01109.33108.1491
02 Jan 2024109.94110.14109.94110.04108.85114
29 Dec 2023110.69110.84110.66110.66109.453,602
28 Dec 2023111.21111.36110.99110.99109.78598
27 Dec 2023110.90111.29110.79111.29110.085,535
22 Dec 2023109.93110.49109.93110.13108.937,594
21 Dec 2023110.04110.68110.04110.18108.981,927
20 Dec 2023110.01110.70110.00110.16108.961,282
19 Dec 2023109.80110.33109.80110.19108.992,552
18 Dec 2023110.23110.23109.93109.93108.73929
15 Dec 2023110.33110.55110.23110.23109.032,325
14 Dec 2023110.26110.55110.24110.55109.35158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...