iShares € Ultrashort Bond UCITS ETF - ERN1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.6	89.07	89.07	89.6	89.01	2,031
December 03, 2025	89.47	89.14	89.14	89.51	89.14	3,164
December 02, 2025	89.7	89.69	89.69	89.74	89.6	318
December 01, 2025	89.54	89.61	89.61	89.61	89.48	484
November 28, 2025	89.29	89.29	89.29	89.31	89.21	481
November 27, 2025	89.4	89.22	89.22	89.4	89.25	41
November 26, 2025	89.65	89.35	89.35	89.79	89.35	2,025
November 25, 2025	89.53	89.45	89.45	89.64	89.45	1,797
November 24, 2025	89.79	89.64	89.64	89.89	89.64	789
November 21, 2025	89.89	89.57	89.57	89.91	89.57	1,387
November 20, 2025	89.78	89.78	89.78	89.81	89.78	337
November 19, 2025	89.81	89.87	89.87	89.89	89.77	1,890
November 18, 2025	89.7	89.74	89.74	89.84	89.7	1,531
November 17, 2025	89.74	89.68	89.68	89.74	89.68	234
November 14, 2025	90.24	89.93	89.93	90.24	89.93	390
November 13, 2025	89.98	89.85	89.85	89.98	89.84	114
November 12, 2025	89.85	89.9	89.9	90	89.79	1,464
November 11, 2025	89.7	89.6	89.6	89.81	89.6	789
November 10, 2025	89.82	89.35	89.35	89.82	89.35	364
November 07, 2025	89.7	89.55	89.55	89.7	89.55	226
November 06, 2025	89.64	89.61	89.61	89.64	89.55	588
November 05, 2025	89.66	89.6	89.6	89.72	89.6	18,194
November 04, 2025	89.47	89.67	89.67	89.67	89.47	24
November 03, 2025	89.42	89.29	89.29	89.42	89.28	19,140
October 31, 2025	89.59	89.39	89.39	89.73	89.38	1,526
October 30, 2025	89.6	89.55	89.55	89.65	89.47	452
October 29, 2025	89.55	89.63	89.63	89.69	89.55	765
October 28, 2025	88.97	89.37	89.37	89.42	88.97	462
October 27, 2025	88.81	88.89	88.89	88.94	88.78	75
October 24, 2025	88.87	88.99	88.99	88.99	88.87	1,691
October 23, 2025	88.49	88.67	88.67	88.67	88.49	578
October 22, 2025	88.58	88.39	88.39	88.62	88.39	4,740
October 21, 2025	88.53	88.24	88.24	88.53	88.24	1,812
October 20, 2025	88.39	88.37	88.37	88.42	88.33	2,301
October 17, 2025	88.12	88.56	88.56	88.74	88.12	356
October 16, 2025	88.32	88.41	88.41	88.41	88.32	601
October 15, 2025	88.59	88.34	88.34	88.69	88.34	236
October 14, 2025	88.53	88.65	88.65	88.65	88.53	1,261
October 13, 2025	88.23	88.24	88.24	88.24	88.22	35
October 10, 2025	88.45	88.49	88.49	88.63	88.45	197
October 09, 2025	88.31	88.34	88.34	88.34	88.26	1,173
October 08, 2025	88.17	88.08	88.08	88.17	88.08	23
October 07, 2025	88.28	88.28	88.28	88.39	88.28	153
October 06, 2025	88.47	88.33	88.33	88.47	88.3	264
October 03, 2025	88.88	88.57	88.57	88.88	88.57	67
October 02, 2025	88.51	88.61	88.61	88.7	88.51	187
October 01, 2025	88.78	88.42	88.42	88.78	88.42	1
September 30, 2025	88.81	88.63	88.63	88.81	88.63	612
September 29, 2025	88.6	88.72	88.72	88.79	88.6	366
September 26, 2025	88.87	88.62	88.62	88.87	88.62	601
September 25, 2025	88.81	88.87	88.87	88.87	88.79	1,124
September 24, 2025	88.72	88.63	88.63	88.72	88.63	22
September 23, 2025	88.68	88.62	88.62	88.78	88.62	472
September 22, 2025	88.41	88.55	88.55	88.69	88.4	947
September 19, 2025	88.15	88.48	88.48	88.55	88.15	249
September 18, 2025	88.15	88.28	88.28	88.28	88.13	102
September 17, 2025	88.01	88.07	88.07	88.07	88.01	61
September 16, 2025	88.12	88.16	88.16	88.16	87.87	135
September 15, 2025	87.69	87.83	87.83	87.83	87.69	40
September 12, 2025	87.88	87.79	87.79	87.9	87.79	694

iShares € Ultrashort Bond UCITS ETF (ERN1.L) LSE