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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	87.48	87.46	87.46	87.54	87.46	972
January 13, 2026	87.45	87.54	87.54	87.54	87.45	572
January 12, 2026	87.62	87.56	87.56	87.62	87.56	2,915
January 09, 2026	87.67	87.61	87.61	87.67	87.56	530
January 08, 2026	87.72	87.64	87.64	87.72	87.61	1,699
January 07, 2026	87.45	87.57	87.57	87.57	87.41	129
January 06, 2026	87.38	87.43	87.43	87.44	87.31	1,267
January 05, 2026	87.62	87.48	87.48	87.71	87.48	7
January 02, 2026	87.91	87.88	87.88	87.95	87.88	370
December 31, 2025	88.03	88.16	88.16	88.16	88	48
December 30, 2025	88.27	88.08	88.15	88.36	87.83	244
December 29, 2025	88.09	87.89	87.89	88.1	87.89	458
December 24, 2025	88.04	88.08	88.08	88.08	88.04	156
December 23, 2025	88.02	88.14	88.14	88.14	88	323
December 22, 2025	88.21	88.19	88.19	88.23	88.04	2,566
December 19, 2025	88.28	88.3	88.3	88.43	88.28	164
December 18, 2025	88.53	88.35	88.35	88.55	88.16	870
December 17, 2025	88.64	88.46	88.46	88.67	88.46	2,052
December 16, 2025	88.37	88.4	88.4	88.4	88.37	42
December 15, 2025	88.56	88.58	88.58	88.58	88.55	148
December 12, 2025	88.41	88.58	88.58	88.58	88.37	2,999
December 11, 2025	88.2	88.26	88.26	88.29	88.2	10,110
December 10, 2025	89.17	89.11	88.04	89.17	89.11	136
December 09, 2025	89.1	89.16	88.09	89.17	89.09	550
December 08, 2025	89.1	89.02	87.95	89.1	89.02	22
December 05, 2025	89.03	89.08	88.01	89.09	88.99	2,000
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

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