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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.93	68.73	68.73	68.93	68.61	3,582
February 19, 2026	68.61	68.82	68.82	68.86	68.61	3,238
February 18, 2026	68.49	68.55	68.55	68.6	68.37	4,912
February 17, 2026	68.78	68.62	68.62	68.78	68.29	1,775
February 16, 2026	68.04	68.2	68.2	68.22	68.01	12,207
February 13, 2026	68.11	68.17	68.17	68.18	68.07	919
February 12, 2026	67.81	67.99	67.99	67.99	67.81	2,379
February 11, 2026	67.77	67.82	67.82	67.83	67.71	2,783
February 10, 2026	67.49	67.85	67.85	67.88	67.49	794
February 09, 2026	67.74	67.64	67.64	68.01	67.61	1,889
February 06, 2026	67.95	67.75	67.75	67.95	67.71	1,176
February 05, 2026	67.42	68	68	68.11	67.42	412
February 04, 2026	67.1	67.29	67.29	67.29	67.1	827
February 03, 2026	67.25	67.13	67.13	67.38	67.12	933
February 02, 2026	67.49	67.4	67.4	67.71	67.26	33,208
January 30, 2026	67	67.28	67.28	67.28	67	12,368
January 29, 2026	66.85	67.04	67.04	67.12	66.76	1,951
January 28, 2026	67.11	66.99	66.99	67.15	66.99	2,662
January 27, 2026	67.39	67.19	67.19	67.49	67.15	234
January 26, 2026	67.49	67.36	67.36	67.62	67.36	2,737
January 23, 2026	67.9	67.68	67.68	67.91	67.68	172
January 22, 2026	68.25	67.88	67.88	68.41	67.88	1,870
January 21, 2026	68.25	68.14	68.14	68.27	68.05	251
January 20, 2026	67.71	67.86	67.86	67.92	67.66	1,321
January 19, 2026	68.09	67.88	67.88	68.22	67.88	1,285
January 16, 2026	68.41	68.33	68.33	68.41	68.26	143
January 15, 2026	68.51	68.39	68.39	68.54	68.16	1,311
January 14, 2026	67.77	68.17	68.17	68.17	67.77	3,641
January 13, 2026	67.92	68.08	68.08	68.08	67.83	777
January 12, 2026	67.95	67.96	67.96	68.25	67.88	631
January 09, 2026	68.04	68.09	68.09	68.21	68.02	686
January 08, 2026	68.02	68	68	68.08	67.98	2,364
January 07, 2026	67.87	67.94	67.94	67.94	67.76	7,190
January 06, 2026	67.57	67.63	67.63	67.67	67.46	27,663
January 05, 2026	67.94	67.6	67.6	67.97	67.6	8,526
January 02, 2026	68.09	67.69	67.69	68.15	67.66	321
December 31, 2025	68.26	68.11	68.11	68.26	68.1	301
December 30, 2025	67.71	67.96	67.96	68.03	67.71	4,096
December 29, 2025	68.29	67.93	67.93	68.29	67.93	823
December 24, 2025	67.72	67.72	67.72	67.72	67.72	10
December 23, 2025	67.7	67.69	67.69	67.82	67.65	28,053
December 22, 2025	68.13	67.72	67.72	68.19	67.72	575
December 19, 2025	68.27	68.16	68.16	68.27	68.12	768
December 18, 2025	68.33	68.24	68.24	68.39	67.99	105,846
December 17, 2025	68.39	68.06	68.06	68.42	68	1,323
December 16, 2025	67.83	67.85	67.85	68	67.83	10,151
December 15, 2025	68.05	68.14	68.14	68.22	68.05	6,959
December 12, 2025	67.95	68.16	68.06	68.24	67.95	56
December 11, 2025	68.21	68.08	68.08	68.21	68.08	2,336
December 10, 2025	68.36	68.21	68.21	68.36	68.1	627
December 09, 2025	68.1	68.22	68.22	68.38	68.08	17,314
December 08, 2025	68.5	68.14	68.14	68.5	68.14	21,025
December 05, 2025	68.3	68.33	68.33	68.35	68.3	3,606
December 04, 2025	68.37	68.3	68.3	68.44	68.27	6,435
December 03, 2025	68.35	68.35	68.35	68.83	68.35	694
December 02, 2025	68.82	68.88	68.88	69.04	68.82	2,616
December 01, 2025	68.9	68.66	68.66	69.1	68.63	7,508
November 28, 2025	69.29	68.95	68.95	69.29	68.95	11,210
November 27, 2025	69.26	69	69	69.26	68.75	703
November 26, 2025	69.15	68.93	68.93	69.18	68.93	7,002

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