UK markets open in 6 hours 35 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
68.20+0.14 (+0.21%)
At close: 03:04PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.000.000.0068.2068.203
01 May 202467.9768.1467.5868.0668.061,113
30 Apr 202467.8368.2667.7367.7867.785,040
29 Apr 202467.9868.0167.8367.8667.861,668
26 Apr 202467.9668.1667.5468.1168.114,152
25 Apr 202467.8367.8367.5867.6867.686,210
24 Apr 202468.2068.4268.1768.1368.1325,322
23 Apr 202469.0269.0268.3768.4368.431,065
22 Apr 202468.1568.8768.1568.7568.7510,089
19 Apr 202468.2268.2268.0868.2968.29451
18 Apr 202468.1468.1968.0367.9967.99752
17 Apr 202467.3668.0567.3667.9967.991,327
16 Apr 202467.9168.1167.7467.8967.89110
15 Apr 202468.0868.4567.9668.0068.00436
12 Apr 202468.0168.7268.0168.5468.542,035
11 Apr 202468.0268.1867.9368.1168.11226
10 Apr 202468.2968.3568.1268.3568.35779
09 Apr 202468.1168.2868.1068.2368.231,686
08 Apr 202468.3468.3468.0568.1668.16751
05 Apr 202468.5368.5368.3168.3268.32494
04 Apr 202468.3568.4668.2468.3168.31158,347
03 Apr 202468.4068.5368.3568.2168.211,157
02 Apr 202468.5669.0668.3368.4268.423,100
28 Mar 202468.7068.9768.5668.8368.833,282
27 Mar 202468.6368.6368.4468.6568.65273
26 Mar 202468.4368.5468.3468.4768.474,373
25 Mar 202468.5368.9768.3668.4968.49902
22 Mar 202468.9068.9068.6468.7768.771,293
21 Mar 202468.1168.1568.0768.3168.3113,731
20 Mar 202468.0268.0267.8267.8267.82187
19 Mar 202467.8767.9367.7067.8467.84656
18 Mar 202467.4567.8367.4567.8067.801,037
15 Mar 202467.6467.8267.6467.6967.69201
14 Mar 202467.8267.8567.6767.7067.70518
13 Mar 202469.1369.3269.0969.2169.216,972
12 Mar 202469.3369.6569.3369.2869.28549
11 Mar 202469.1169.3169.1069.2569.257,786
08 Mar 202469.2269.2268.9369.0269.02287
07 Mar 202469.2069.4169.1869.2169.216,738
06 Mar 202469.2769.3669.1069.2669.263,056
05 Mar 202469.3269.3969.1869.2269.221,864
04 Mar 202468.9469.2868.9469.0969.09536
01 Mar 202469.1969.3269.1569.3169.31341
29 Feb 202469.3369.3368.9069.2969.291,705
28 Feb 202469.2769.2768.8769.0269.02139
27 Feb 202469.1069.1168.8868.9168.912,950
26 Feb 202469.3269.4469.0769.0369.036,389
23 Feb 202468.8769.0768.8769.0769.073,118
22 Feb 202469.2069.3068.7669.1369.131,613
21 Feb 202469.3969.3969.2169.1969.19357
20 Feb 202469.2069.2869.0169.1569.152,790
19 Feb 202469.0769.2568.9069.1869.18784
16 Feb 202469.1969.4569.1969.1869.1817,383
15 Feb 202469.4569.6769.3369.3869.381,736
14 Feb 202469.1269.3769.1169.2469.24659
13 Feb 202469.0569.1668.9369.0369.031,109
12 Feb 202469.4769.4769.2169.2169.211,205
09 Feb 202469.2569.4269.1369.2169.212,614
08 Feb 202469.4369.5869.4069.3869.38786
07 Feb 202469.6769.6969.4769.5669.5668
06 Feb 202469.9069.9069.7269.7569.752,220
05 Feb 202469.7269.9169.7069.7469.7412,634
02 Feb 202469.6969.7769.6269.6969.691,128
01 Feb 202470.0570.2469.8370.0170.01407
31 Jan 202469.7869.9169.5169.6669.6672,489
30 Jan 202469.4469.7469.4469.5769.57517
29 Jan 202469.4469.4869.3569.4269.42254
26 Jan 202469.5469.5469.0669.1369.13480
25 Jan 202469.1769.1868.7969.2169.212,376
24 Jan 202469.2769.3268.9368.9168.917,677
23 Jan 202468.8869.1268.8469.1069.10295
22 Jan 202469.1969.2169.1769.1269.124,775
19 Jan 202469.2069.4069.1569.1269.12248
18 Jan 202469.1169.3269.1169.0969.0936,975
17 Jan 202469.2669.4069.0169.2569.25768
16 Jan 202469.8569.8569.6069.5169.5118,902
15 Jan 202469.5569.6769.5369.5169.511,061
12 Jan 202469.4869.5769.3969.5369.53762
11 Jan 202469.4169.4469.2469.3369.331,106
10 Jan 202469.4369.4369.3169.3669.3614,041
09 Jan 202469.0669.3069.0369.2669.26328
08 Jan 202469.0969.1269.0169.1369.13664
05 Jan 202469.3169.4169.0569.1469.141,453
04 Jan 202469.3469.8169.2669.4569.451,276
03 Jan 202469.8669.9969.6069.7069.702,586
02 Jan 202469.9470.3269.8670.1870.183,509
29 Dec 202370.3870.3870.1470.1470.142,279
28 Dec 202370.0470.2470.0270.2470.2471,431
27 Dec 202369.8870.2069.8069.9069.9010,157
22 Dec 202370.0570.1869.8969.9069.90451
21 Dec 202370.0370.2870.0170.1670.16398
20 Dec 202370.1370.1369.8469.8969.898,089
19 Dec 202369.8369.8669.3969.4369.434,469
18 Dec 202369.7969.9569.5669.8169.81495
15 Dec 202369.4369.7069.4169.6769.672,039
14 Dec 202369.4370.0569.3869.3169.311,713
13 Dec 202369.1569.3469.0269.3169.3110,313
12 Dec 202368.7568.9468.6768.7368.738,809
11 Dec 202368.6368.7168.3768.6068.60828
08 Dec 202368.8568.8868.6468.7268.72573,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...