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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	68.39	68.19	68.19	68.4	68	6,891
October 16, 2025	67.9	67.93	67.93	68.1	67.9	8,253
October 15, 2025	68.29	68.06	68.06	68.36	68.05	883
October 14, 2025	68.43	68.3	68.3	68.56	68.23	1,341
October 13, 2025	67.92	68.06	68.06	68.1	67.92	121
October 10, 2025	68.1	68.12	68.12	68.28	67.93	1,061
October 09, 2025	67.61	68.05	68.05	68.05	67.61	99,974
October 08, 2025	67.79	67.75	67.75	67.84	67.67	87,803
October 07, 2025	67.58	67.57	67.57	67.69	67.48	118,263
October 06, 2025	67.87	67.45	67.45	67.87	67.4	1,792
October 03, 2025	67.87	67.7	67.7	67.87	67.6	298
October 02, 2025	67.19	67.81	67.81	67.81	67.19	665
October 01, 2025	67.64	67.54	67.54	67.64	67.41	203
September 30, 2025	67.7	67.62	67.62	67.83	67.52	12,548
September 29, 2025	67.48	67.63	67.63	67.72	67.47	2,337
September 26, 2025	67.34	67.52	67.52	67.77	67.34	1,142
September 25, 2025	67.46	67.68	67.68	67.68	67.41	5,755
September 24, 2025	67.38	67.53	67.53	67.79	67.38	14,232
September 23, 2025	67.57	67.29	67.29	67.57	67.29	1,930
September 22, 2025	67.16	67.3	67.3	67.65	67.16	513
September 19, 2025	67.4	67.41	67.41	67.54	67.31	4,639
September 18, 2025	67.07	67.07	67.07	67.07	66.91	3,226
September 17, 2025	66.75	67	67	67.24	66.75	1,401
September 16, 2025	66.96	66.86	66.86	67.05	66.84	864
September 15, 2025	66.76	67.19	67.19	67.19	66.76	5,268
September 12, 2025	67.19	67.03	67.03	67.25	67	12,632
September 11, 2025	67.08	67.17	67.17	67.45	67.08	299
September 10, 2025	68.04	68.39	67	68.46	68.04	2,552
September 09, 2025	68.24	68.33	68.33	68.42	68.24	162
September 08, 2025	68.14	68.46	68.46	68.52	68.14	304
September 05, 2025	68.36	68.39	68.39	68.55	68.23	9,053
September 04, 2025	67.93	68.28	68.28	68.34	67.93	1,185
September 03, 2025	68.31	68.08	68.08	68.31	67.93	624
September 02, 2025	68.08	68.05	68.05	68.14	67.97	202
September 01, 2025	67.94	67.55	67.55	67.95	67.55	4,573
August 29, 2025	68.17	67.74	67.74	68.17	67.74	47
August 28, 2025	68.1	67.86	67.86	68.1	67.57	30,480
August 27, 2025	68.13	67.83	67.83	68.13	67.83	234
August 26, 2025	67.55	67.81	67.81	68.15	67.55	1,415
August 22, 2025	67.94	67.94	67.94	67.94	67.8	6,302
August 21, 2025	68.22	67.8	67.8	68.22	67.75	603
August 20, 2025	67.42	67.91	67.91	67.91	67.42	109
August 19, 2025	67.56	67.67	67.67	67.68	67.49	14,627
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

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