iShares $ Ultrashort Bond UCITS ETF USD (Acc) (ERNA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 133,250 |
| 02 May 2024 | 5.80 | 5.77 | 5.76 | 5.77 | 5.77 | 329,753 |
| 01 May 2024 | 5.76 | 5.78 | 5.75 | 5.76 | 5.76 | 61,814 |
| 30 Apr 2024 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 777,362 |
| 29 Apr 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 511,118 |
| 26 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 702,397 |
| 25 Apr 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 696,945 |
| 24 Apr 2024 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 344,468 |
| 23 Apr 2024 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 337,329 |
| 22 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 402,641 |
| 19 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 153,418 |
| 18 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 554,785 |
| 17 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 629,394 |
| 16 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 861,351 |
| 15 Apr 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 485,851 |
| 12 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 344,325 |
| 11 Apr 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 209,328 |
| 10 Apr 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 437,136 |
| 09 Apr 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 195,961 |
| 08 Apr 2024 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 180,767 |
| 05 Apr 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 775,060 |
| 04 Apr 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 1,111,276 |
| 03 Apr 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 594,514 |
| 02 Apr 2024 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 630,865 |
| 28 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 356,257 |
| 27 Mar 2024 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 472,081 |
| 26 Mar 2024 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 715,212 |
| 25 Mar 2024 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 160,486 |
| 22 Mar 2024 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 465,971 |
| 21 Mar 2024 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 890,893 |
| 20 Mar 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 190,575 |
| 19 Mar 2024 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 749,835 |
| 18 Mar 2024 | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | 626,560 |
| 15 Mar 2024 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 496,388 |
| 14 Mar 2024 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 261,386 |
| 13 Mar 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 399,209 |
| 12 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 516,000 |
| 11 Mar 2024 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 230,469 |
| 08 Mar 2024 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | 461,108 |
| 07 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 377,009 |
| 06 Mar 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1,221,270 |
| 05 Mar 2024 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 534,245 |
| 04 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 965,658 |
| 01 Mar 2024 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 265,832 |
| 29 Feb 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 490,845 |
| 28 Feb 2024 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 2,683,454 |
| 27 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 164,569 |
| 26 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 391,235 |
| 23 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 624,635 |
| 22 Feb 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 119,080 |
| 21 Feb 2024 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 241,543 |
| 20 Feb 2024 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 912,579 |
| 19 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 81,859 |
| 16 Feb 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 795,522 |
| 15 Feb 2024 | 5.70 | 5.74 | 5.70 | 5.70 | 5.70 | 407,558 |
| 14 Feb 2024 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 1,567,970 |
| 13 Feb 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 1,553,367 |
| 12 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 579,070 |
| 09 Feb 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 487,690 |
| 08 Feb 2024 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | 940,788 |
| 07 Feb 2024 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 2,627,039 |
| 06 Feb 2024 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 136,207 |
| 05 Feb 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 592,821 |
| 02 Feb 2024 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 487,320 |
| 01 Feb 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 235,564 |
| 31 Jan 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 258,107 |
| 30 Jan 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 608,728 |
| 29 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 248,063 |
| 26 Jan 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 337,767 |
| 25 Jan 2024 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 279,472 |
| 24 Jan 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 798,465 |
| 23 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 267,185 |
| 22 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 367,991 |
| 19 Jan 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 1,087,879 |
| 18 Jan 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 533,381 |
| 17 Jan 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 605,387 |
| 16 Jan 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,112,389 |
| 15 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2,548,067 |
| 12 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 705,384 |
| 11 Jan 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 778,332 |
| 10 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 986,925 |
| 09 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 826,703 |
| 08 Jan 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 108,604 |
| 05 Jan 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 332,638 |
| 04 Jan 2024 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 247,118 |
| 03 Jan 2024 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 141,955 |
| 02 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 415,981 |
| 29 Dec 2023 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | 434,918 |
| 28 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 165,724 |
| 27 Dec 2023 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 2,164,253 |
| 22 Dec 2023 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 114,581 |
| 21 Dec 2023 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 1,028,002 |
| 20 Dec 2023 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 1,138,804 |
| 19 Dec 2023 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 387,456 |
| 18 Dec 2023 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 526,313 |
| 15 Dec 2023 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 873,357 |
| 14 Dec 2023 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 622,211 |
| 13 Dec 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 143,183 |
| 12 Dec 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 257,870 |
| 11 Dec 2023 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 297,922 |
| *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.