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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.51	88.37	88.37	88.51	88.37	299
February 19, 2026	88.38	88.53	88.53	88.55	88.35	359
February 18, 2026	88.28	88.24	88.24	88.28	88.24	90
February 17, 2026	88.18	88.47	88.47	88.47	88.18	1,021
February 16, 2026	87.91	88	88	88.03	87.91	517
February 13, 2026	88.06	88.11	88.11	88.26	88.06	356
February 12, 2026	88.13	88.15	88.15	88.15	87.96	975
February 11, 2026	88.09	88.01	88.01	88.12	87.86	297
February 10, 2026	88.2	88.1	88.1	88.22	87.96	5,364
February 09, 2026	88.12	88.07	88.07	88.43	88.07	2,900
February 06, 2026	88.21	87.78	87.78	88.21	87.78	7
February 05, 2026	87.8	88.07	88.07	88.18	87.8	3,591
February 04, 2026	87.17	87.38	87.38	87.38	87.1	31
February 03, 2026	87.34	87.2	87.2	87.34	87.15	1,562
February 02, 2026	87.28	87.41	87.41	87.57	87.28	14
January 30, 2026	87.67	87.55	87.55	87.67	87.55	2
January 29, 2026	87.48	87.59	87.59	87.63	87.48	1,206
January 28, 2026	87.8	87.54	87.54	87.8	87.54	204
January 27, 2026	87.4	87.9	87.9	87.9	87.4	0
January 26, 2026	87.65	87.61	87.61	87.72	87.61	1,381
January 23, 2026	87.93	87.59	87.59	88.28	87.54	3,192
January 22, 2026	87.64	87.97	87.97	88.09	87.64	23,625
January 21, 2026	87.98	88.01	88.01	88.01	87.98	548
January 20, 2026	87.95	88.09	88.09	88.12	87.88	390
January 19, 2026	87.61	87.6	87.6	87.65	87.6	23
January 16, 2026	87.91	87.61	87.61	87.91	87.55	219
January 15, 2026	87.46	87.57	87.57	87.65	87.46	458
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

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