iShares Global Corp Bond UCITS ETF USD (Dist) - CRPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	67.82	67.5	67.5	67.82	67.5	342
August 15, 2025	67.66	67.53	67.53	67.66	67.52	11,583
August 14, 2025	67.88	67.6	67.6	67.88	67.6	1,297
August 13, 2025	67.47	67.66	67.66	67.73	67.47	986
August 12, 2025	67.81	67.57	67.57	67.81	67.57	11,806
August 11, 2025	67.51	67.95	67.95	68.05	67.51	7,323
August 08, 2025	68.38	67.86	67.86	68.38	67.86	185
August 07, 2025	68.69	68.24	68.24	68.69	68.1	1,170
August 06, 2025	68.69	68.48	68.48	68.69	68.48	1,140
August 05, 2025	68.72	68.65	68.65	68.93	68.42	1,440
August 04, 2025	68.74	68.65	68.65	68.74	68.49	14,715
August 01, 2025	68.06	68.65	68.65	68.65	68.06	1,427
July 31, 2025	68.39	68.46	68.46	68.56	68.25	30,100
July 30, 2025	67.67	67.98	67.98	68.26	67.67	1,565
July 29, 2025	68.11	67.91	67.91	68.11	67.83	4,761
July 28, 2025	67.95	67.67	67.67	67.95	67.58	24
July 25, 2025	67.48	67.6	67.6	67.65	67.41	1,102
July 24, 2025	67.31	67.25	67.25	67.31	66.98	1,390
July 23, 2025	67.47	67.13	67.13	67.47	67.11	1,332
July 22, 2025	67.35	67.34	67.34	67.46	67.34	108,659
July 21, 2025	67.29	67.22	67.22	67.61	67.22	473,708
July 18, 2025	67.52	67.22	67.22	67.52	67.18	243
July 17, 2025	67.56	67.23	67.23	67.56	66.92	961
July 16, 2025	67.48	67.02	67.02	67.48	67.02	1,466
July 15, 2025	67.5	67.19	67.19	67.5	67.19	4,650
July 14, 2025	67.08	67.12	67.12	67.12	67	4,536
July 11, 2025	66.96	66.97	66.97	67.27	66.78	2,400
July 10, 2025	66.44	66.88	66.88	66.99	66.44	625
July 09, 2025	66.85	66.67	66.67	66.85	66.49	3,010
July 08, 2025	66.54	66.72	66.72	66.85	66.47	21,595
July 07, 2025	66.83	66.43	66.43	67.07	66.43	410
July 04, 2025	66.98	66.77	66.77	66.98	66.74	2,787
July 03, 2025	67.06	66.7	66.7	67.06	66.7	1,857
July 02, 2025	66.52	66.98	66.98	66.98	66.47	965
July 01, 2025	66.43	66.46	66.46	66.46	66.34	13,273
June 30, 2025	65.8	66.36	66.36	66.4	65.8	33,817
June 27, 2025	65.84	66.15	66.15	66.25	65.84	74
June 26, 2025	66.1	65.98	65.98	66.13	65.97	517
June 25, 2025	66.46	66.36	66.36	66.49	66.23	4,402
June 24, 2025	66.58	66.36	66.36	66.58	66.14	602
June 23, 2025	66.75	66.69	66.69	67.02	66.69	1,915
June 20, 2025	66.38	66.56	66.56	66.56	66.38	853
June 19, 2025	66.67	66.7	66.7	66.95	66.6	650
June 18, 2025	66.73	66.71	66.71	66.78	66.6	616
June 17, 2025	66.03	66.42	66.42	66.42	66.03	3,613
June 16, 2025	65.82	66	66	66.11	65.82	21,165
June 13, 2025	66.41	66	66	66.57	66	5,229
June 12, 2025	66.36	66.22	66.22	66.36	66.11	2,865
June 11, 2025	66.18	66.04	66.04	66.18	65.99	74,643
June 10, 2025	66.31	65.99	65.99	66.31	65.98	34,520
June 09, 2025	65.48	65.63	65.63	65.76	65.44	113,715
June 06, 2025	65.84	65.9	65.9	66.02	65.79	636
June 05, 2025	66.12	65.66	65.66	66.12	65.66	309
June 04, 2025	65.89	65.88	65.88	65.95	65.69	265
June 03, 2025	65.96	65.81	65.81	65.98	65.81	1,564
June 02, 2025	65.87	65.62	65.62	65.87	65.56	1,375
May 30, 2025	66.2	66.04	66.04	66.2	65.86	407,079
May 29, 2025	65.38	65.82	65.82	65.9	65.38	637
May 28, 2025	65.93	65.6	65.6	65.93	65.53	2,549
May 27, 2025	65.37	65.53	65.53	65.58	65.25	2,500

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