UK markets closed

iShares Public Limited Company - iShares £ Corporate Bond 0-5yr UCITS ETF (ES15.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.30+1.34 (+1.28%)
At close: 03:54PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022105.49105.52105.32105.30105.30298
29 Sept 2022103.96103.96103.96103.96103.96-
28 Sept 2022102.53102.53102.17103.24103.24123
27 Sept 2022104.24104.24103.94102.90102.90180
26 Sept 2022103.87103.87103.87103.87103.87-
23 Sept 2022106.50106.50105.77105.68105.68252
22 Sept 2022109.14109.14109.14109.14109.14-
21 Sept 2022109.86109.86109.86109.86109.86-
20 Sept 2022109.78109.78109.78109.47109.4760
16 Sept 2022110.17110.17110.17109.75109.75100
15 Sept 2022111.09111.09111.09110.97110.9748
14 Sept 2022112.83112.83112.83112.83112.83-
13 Sept 2022112.19112.19112.19112.19112.19-
12 Sept 2022112.74112.74112.74112.74112.74-
09 Sept 2022112.41112.41112.41112.41112.41-
08 Sept 2022111.92112.12111.92112.26112.26133
07 Sept 2022112.01112.01112.01112.14112.1413
06 Sept 2022112.81112.81112.81112.81112.81-
05 Sept 2022112.47112.47112.47112.61112.6160
02 Sept 2022112.32112.32112.32112.32112.32-
01 Sept 2022112.59112.59112.47112.88112.8884
31 Aug 2022112.78112.78112.78112.78112.78-
30 Aug 2022113.82113.82113.82113.82113.82-
26 Aug 2022116.64116.64116.64115.66115.6686
25 Aug 2022116.19116.35116.19116.43116.43120
24 Aug 2022116.86116.86116.18115.96115.9666
23 Aug 2022116.60116.89116.51116.81116.81338
22 Aug 2022116.70116.70116.66116.76116.76120
19 Aug 2022116.32116.43116.09116.43116.43363
18 Aug 2022117.53117.53117.53117.53117.53-
17 Aug 2022118.68118.68117.91117.67117.6790
16 Aug 2022118.93118.93118.93118.82118.82120
15 Aug 2022118.50118.50118.50118.89118.89152
12 Aug 2022118.60118.60118.60118.60118.60-
11 Aug 2022118.54118.54118.54118.54118.54-
10 Aug 2022118.71118.71118.71118.71118.71-
09 Aug 2022118.57118.57118.57118.57118.57-
08 Aug 2022119.05119.05119.05119.05119.05-
05 Aug 2022119.26119.26119.26118.77118.7760
04 Aug 2022119.28119.28119.28119.28119.28-
03 Aug 2022120.24120.24120.00120.13120.13120
02 Aug 2022120.41120.41120.23120.67120.67120
01 Aug 2022120.56120.56120.56120.51120.51119
29 Jul 2022119.78120.14119.67120.18120.18360
28 Jul 2022119.85119.87119.85120.13120.13120
27 Jul 2022118.91118.91118.91119.03119.0360
26 Jul 2022118.23118.23118.19119.01119.01180
25 Jul 2022118.25118.25118.25118.25118.25-
22 Jul 2022117.21117.50117.21117.93117.93210
21 Jul 2022116.51116.51116.51116.95116.95120
20 Jul 2022116.74116.74116.72117.04117.04180
19 Jul 2022116.74116.74116.74116.74116.74-
18 Jul 2022117.31117.31117.31117.32117.3251
15 Jul 2022116.96116.96116.96116.96116.96-
14 Jul 2022117.85118.03117.43117.25117.2551
13 Jul 2022118.49118.49117.98117.93117.93113
12 Jul 2022117.94117.94117.94117.94117.94-
11 Jul 2022117.60117.63117.60117.33117.33113
08 Jul 2022117.42117.42117.42117.42117.42-
07 Jul 2022116.96116.96116.88117.55117.55210
06 Jul 2022116.21116.21116.21116.54116.5460
05 Jul 2022116.27116.27116.27115.79115.7926
04 Jul 2022115.89115.89115.89115.64115.6460
01 Jul 2022114.62115.47114.55115.51115.51455
30 Jun 2022115.23115.23115.23115.21115.21152
29 Jun 2022114.34114.34114.34114.59114.5987
28 Jun 2022114.52114.52114.52114.52114.52-
27 Jun 2022115.07115.07115.07115.12115.1260
24 Jun 2022115.75115.75115.75115.75115.75-
23 Jun 2022115.26115.26115.26115.86115.8630
22 Jun 2022115.00115.00115.00115.00115.00-
21 Jun 2022114.71114.71114.71114.71114.71-
20 Jun 2022114.65114.65114.65114.65114.65-
17 Jun 2022115.42115.42115.42115.42115.42-
16 Jun 2022116.01116.01116.01116.01116.01-
15 Jun 2022115.14115.14115.14115.14115.14-
14 Jun 2022115.05115.05115.04114.35114.35324
13 Jun 2022115.63115.63115.63115.63115.63-
10 Jun 2022116.75116.75116.75116.75116.75-
09 Jun 2022117.79117.79117.79117.79117.79-
08 Jun 2022117.86117.86117.36117.45117.45266
07 Jun 2022118.23118.23118.23118.23118.23-
06 Jun 2022118.10118.10117.57117.79117.79241
01 Jun 2022118.28118.28118.28118.20118.2060
31 May 2022118.93118.93118.77118.61118.611,081
30 May 2022118.75118.75118.75118.75118.7560
27 May 2022119.13119.13119.13119.13119.13-
26 May 2022118.99119.03118.52118.55118.55681
25 May 2022118.67118.67118.67118.67118.67-
24 May 2022117.69117.69117.69117.86117.8685
23 May 2022118.57118.57118.57118.57118.57-
20 May 2022119.17119.17119.17119.17119.17-
19 May 2022119.28119.28119.28119.04119.0460
18 May 2022119.50119.50119.50119.50119.50-
17 May 2022120.20120.20120.18119.68119.68171
16 May 2022119.54119.54119.54119.54119.54-
13 May 2022119.29119.34119.25119.28119.28352
12 May 2022118.37118.89118.37119.22119.226,654
11 May 2022118.69118.73118.69118.22118.22180
10 May 2022118.05118.05117.95118.03118.03136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...