Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

iShares £ Corp Bond 0-5yr ETF GBP Dist (IS15.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

99.65

+0.18

(+0.18%)

At close: 04:25PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	99.48	99.88	99.47	99.65	99.65	6,437
02 May 2024	99.29	99.65	99.28	99.47	99.47	18,837
01 May 2024	99.38	99.38	98.89	99.10	99.10	33,485
30 Apr 2024	99.24	99.44	99.18	99.20	99.20	9,269
29 Apr 2024	99.26	99.38	99.20	99.26	99.26	8,562
26 Apr 2024	99.21	99.32	99.13	99.17	99.17	39,006
25 Apr 2024	99.22	99.35	98.98	99.06	99.06	15,411
24 Apr 2024	99.30	99.41	99.15	99.21	99.21	22,426
23 Apr 2024	99.40	99.53	99.29	99.35	99.35	23,702
22 Apr 2024	99.23	99.47	99.16	99.42	99.42	21,837
19 Apr 2024	99.19	99.25	99.07	99.21	99.21	15,393
18 Apr 2024	99.09	99.22	99.00	99.05	99.05	23,576
17 Apr 2024	98.94	99.04	98.86	98.97	98.97	18,170
16 Apr 2024	99.29	99.29	98.90	98.90	98.90	22,193
15 Apr 2024	99.40	99.41	99.18	99.22	99.22	17,733
12 Apr 2024	99.16	99.55	99.16	99.46	99.46	20,150
11 Apr 2024	99.29	99.48	99.16	99.17	99.17	40,940
10 Apr 2024	99.52	99.83	99.43	99.53	99.53	58,678
09 Apr 2024	99.57	99.78	99.55	99.74	99.74	8,659
08 Apr 2024	99.69	99.75	99.47	99.69	99.69	13,045
05 Apr 2024	99.63	100.34	99.63	99.74	99.74	11,589
04 Apr 2024	99.50	99.82	99.48	99.68	99.68	30,661
03 Apr 2024	99.44	99.72	99.39	99.52	99.52	33,224
02 Apr 2024	99.45	99.71	99.45	99.55	99.55	42,518
28 Mar 2024	99.69	99.77	99.59	99.76	99.76	134,797
27 Mar 2024	99.59	99.71	99.56	99.71	99.71	205,005
26 Mar 2024	99.53	99.73	99.53	99.68	99.68	53,740
25 Mar 2024	99.76	99.85	99.53	99.53	99.53	14,964
22 Mar 2024	99.72	99.89	99.67	99.83	99.83	97,152
21 Mar 2024	99.52	99.85	99.47	99.58	99.58	31,295
20 Mar 2024	99.53	99.57	99.41	99.49	99.49	17,796
19 Mar 2024	99.17	99.41	99.17	99.23	99.23	8,706
18 Mar 2024	99.04	99.34	99.04	99.26	99.26	9,885
15 Mar 2024	99.10	99.35	99.05	99.26	99.26	23,517
14 Mar 2024	99.46	99.49	99.24	99.27	99.27	37,993
14 Mar 2024	2.0037 Dividend
13 Mar 2024	101.18	101.42	101.18	101.33	99.33	34,913
12 Mar 2024	101.11	101.51	101.10	101.30	99.30	32,671
11 Mar 2024	101.20	101.20	101.01	101.06	99.06	15,809
08 Mar 2024	100.89	101.16	100.89	101.00	99.01	27,036
07 Mar 2024	100.84	100.97	100.60	100.89	98.90	7,984
06 Mar 2024	100.65	100.90	100.58	100.76	98.77	23,070
05 Mar 2024	100.58	100.85	100.58	100.77	98.78	37,935
04 Mar 2024	100.53	100.76	100.53	100.68	98.69	11,464
01 Mar 2024	100.57	100.69	100.48	100.57	98.58	19,563
29 Feb 2024	100.56	100.73	100.28	100.50	98.51	82,441
28 Feb 2024	100.61	100.67	100.41	100.48	98.49	18,598
27 Feb 2024	100.75	100.86	100.59	100.59	98.60	27,860
26 Feb 2024	100.83	100.90	100.68	100.68	98.69	5,982
23 Feb 2024	100.57	100.84	100.56	100.84	98.85	4,354
22 Feb 2024	100.53	100.77	100.43	100.67	98.68	19,165
21 Feb 2024	100.68	100.75	100.53	100.53	98.54	8,997
20 Feb 2024	100.50	100.67	100.33	100.60	98.61	6,334
19 Feb 2024	100.29	100.51	100.29	100.46	98.47	9,794
16 Feb 2024	100.45	100.63	100.35	100.37	98.39	6,915
15 Feb 2024	100.50	100.61	100.43	100.49	98.50	6,790
14 Feb 2024	100.37	100.47	100.30	100.38	98.40	6,017
13 Feb 2024	100.33	100.68	100.04	100.22	98.24	10,481
12 Feb 2024	100.22	100.48	100.22	100.39	98.41	14,117
09 Feb 2024	100.25	100.38	100.21	100.29	98.31	32,719
08 Feb 2024	100.41	100.56	100.32	100.38	98.39	7,444
07 Feb 2024	100.51	100.55	100.38	100.49	98.50	9,635
06 Feb 2024	100.37	100.53	100.34	100.51	98.52	12,379
05 Feb 2024	100.36	100.61	100.19	100.29	98.30	8,006
02 Feb 2024	100.77	101.05	100.37	100.37	98.39	20,633
01 Feb 2024	100.87	100.99	100.72	100.84	98.85	16,887
31 Jan 2024	100.73	100.87	100.56	100.86	98.87	45,138
30 Jan 2024	100.80	100.80	100.47	100.65	98.66	15,077
29 Jan 2024	100.38	100.62	100.38	100.60	98.61	8,008
26 Jan 2024	100.23	100.48	100.23	100.38	98.39	11,736
25 Jan 2024	100.06	100.30	99.97	100.11	98.13	111,312
24 Jan 2024	100.10	100.42	100.03	100.05	98.07	15,897
23 Jan 2024	100.20	100.33	100.08	100.17	98.19	22,324
22 Jan 2024	100.20	100.43	100.20	100.29	98.31	9,113
19 Jan 2024	100.21	100.42	100.16	100.18	98.20	8,261
18 Jan 2024	99.84	100.29	99.84	100.22	98.24	10,214
17 Jan 2024	100.27	100.27	99.89	99.93	97.96	20,301
16 Jan 2024	100.29	100.56	100.24	100.52	98.53	5,456
15 Jan 2024	100.55	100.55	100.32	100.42	98.43	14,410
12 Jan 2024	100.34	100.59	100.33	100.57	98.58	9,739
11 Jan 2024	100.21	100.37	100.19	100.22	98.24	12,400
10 Jan 2024	100.17	100.32	100.15	100.21	98.22	10,956
09 Jan 2024	100.03	100.23	99.97	100.11	98.14	15,160
08 Jan 2024	99.96	100.16	99.90	99.99	98.01	7,814
05 Jan 2024	100.25	100.36	99.81	100.10	98.12	12,590
04 Jan 2024	100.44	100.61	100.28	100.33	98.35	3,557
03 Jan 2024	100.64	100.66	100.32	100.39	98.40	36,150
02 Jan 2024	100.77	100.86	100.57	100.61	98.62	21,791
29 Dec 2023	100.95	101.00	100.78	100.90	98.91	3,759
28 Dec 2023	100.85	100.96	100.73	100.95	98.95	13,292
27 Dec 2023	100.69	100.97	100.69	100.90	98.90	8,733
22 Dec 2023	100.67	100.84	100.67	100.72	98.73	8,467
21 Dec 2023	100.57	100.79	100.51	100.70	98.71	17,090
20 Dec 2023	100.24	100.49	100.24	100.44	98.46	17,607
19 Dec 2023	99.99	100.11	99.93	100.05	98.07	30,186
18 Dec 2023	99.72	100.01	99.72	99.77	97.80	15,869
15 Dec 2023	99.77	99.99	99.66	99.96	97.98	20,782
14 Dec 2023	99.77	100.12	99.72	99.78	97.80	29,862
13 Dec 2023	99.02	99.41	99.02	99.31	97.35	26,043
12 Dec 2023	99.02	99.18	98.82	99.00	97.04	25,771
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,465.71-10.21(-0.06%)

CRUDE OIL78.37+0.26(+0.33%)

GOLD FUTURES2,317.20+8.60(+0.37%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,859.57+402.07(+0.80%)

Meet one of the UK’s largest unknown start-ups

iShares £ Corp Bond 0-5yr ETF GBP Dist (IS15.L)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,465.71
-10.21(-0.06%)

CRUDE OIL
78.37
+0.26(+0.33%)

GOLD FUTURES
2,317.20
+8.60(+0.37%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,859.57
+402.07(+0.80%)