iShares $ Ultrashort Bond UCITS ETF - ERND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.44	100.4	100.4	100.44	100.37	1,011
February 19, 2026	100.35	100.42	100.42	100.42	100.35	4,071
February 18, 2026	100.4	100.37	100.37	100.4	100.35	1,161
February 17, 2026	100.39	100.36	100.36	100.39	100.3	13,147
February 16, 2026	100.19	100.33	100.33	100.4	100.19	865
February 13, 2026	100.44	100.38	100.38	100.56	100.3	23,314
February 12, 2026	100.31	100.32	100.32	100.34	100.29	7,135
February 11, 2026	100.22	100.29	100.29	100.32	100.22	14,896
February 10, 2026	100.27	100.26	100.26	100.3	100.2	4,386
February 09, 2026	100.24	100.26	100.26	100.33	100.24	12,937
February 06, 2026	100.19	100.25	100.25	100.31	100.19	1,243
February 05, 2026	100.26	100.26	100.26	100.28	100.18	1,588
February 04, 2026	100.13	100.18	100.18	100.25	100.13	3,066
February 03, 2026	100.23	100.17	100.17	100.24	100.14	6,968
February 02, 2026	100.15	100.15	100.15	100.26	100.15	1,558
January 30, 2026	100.13	100.13	100.13	100.2	100.13	4,459
January 29, 2026	100.15	100.11	100.11	100.15	100.11	8,170
January 28, 2026	100.04	100.13	100.13	100.15	100.01	23,396
January 27, 2026	100.06	100.04	100.04	100.14	100.04	17,382
January 26, 2026	100.1	100.15	100.15	100.15	99.98	88,758
January 23, 2026	100.13	100.13	100.13	100.13	100.02	8,699
January 22, 2026	100.04	100.06	100.06	100.06	100	4,885
January 21, 2026	100.08	100.01	100.01	100.08	100.01	12,331
January 20, 2026	100.01	100.01	100.01	100.08	99.99	3,472
January 19, 2026	99.99	100.03	100.03	100.08	99.99	306
January 16, 2026	100.05	100.01	100.01	100.05	100	10,885
January 15, 2026	100.04	99.98	99.98	100.04	99.98	1,644
January 14, 2026	99.98	99.99	99.99	100	99.95	3,541
January 13, 2026	99.99	99.98	99.98	99.99	99.95	941
January 12, 2026	99.99	99.99	99.99	99.99	99.92	85,877
January 09, 2026	99.94	99.95	99.95	99.97	99.9	6,503
January 08, 2026	99.9	99.91	99.91	99.93	99.9	682
January 07, 2026	99.59	99.94	99.94	99.97	99.51	25,928
January 06, 2026	99.86	99.91	99.91	99.96	99.86	15,290
January 05, 2026	100.21	99.85	99.85	100.21	99.85	643
January 02, 2026	99.85	99.9	99.9	100.12	99.82	834
December 31, 2025	99.83	99.83	99.83	99.9	99.83	3,271
December 30, 2025	99.94	99.82	99.82	99.94	99.75	32,626
December 29, 2025	99.81	99.81	99.81	99.81	99.29	2,882
December 24, 2025	99.77	99.81	99.81	99.82	99.73	8,814
December 23, 2025	99.7	99.75	99.75	99.77	99.7	59,959
December 22, 2025	100.03	99.73	99.73	100.03	99.7	1,704
December 19, 2025	99.92	99.71	99.71	99.92	99.6	2,203
December 18, 2025	99.69	99.66	99.66	99.73	99.11	22,890
December 17, 2025	99.67	99.67	99.67	99.7	99.63	5,170
December 16, 2025	99.66	99.63	99.63	99.82	99.63	4,344
December 15, 2025	99.63	99.7	99.7	99.74	99.63	13,873
December 12, 2025	99.75	99.62	99.62	99.75	99.62	1,838
December 11, 2025	99.69	99.65	99.65	99.69	99.62	6,422
December 10, 2025	101.83	101.83	99.57	101.83	101.79	2,279
December 09, 2025	101.83	101.81	99.56	101.84	101.81	22,011
December 08, 2025	101.8	101.76	99.51	101.84	101.76	18,557
December 05, 2025	101.88	101.8	101.8	101.88	101.79	6,222
December 04, 2025	101.78	101.84	101.84	101.85	101.75	35,203
December 03, 2025	101.8	101.78	101.78	101.8	101.78	1,938
December 02, 2025	101.74	101.8	101.8	101.8	101.72	19,547
December 01, 2025	101.78	101.74	101.74	101.78	101.45	722
November 28, 2025	101.78	101.77	101.77	101.78	101.68	1,386
November 27, 2025	101.72	101.73	101.73	101.76	101.66	100,677
November 26, 2025	101.67	101.63	101.63	101.7	101.63	30,731

iShares $ Ultrashort Bond UCITS ETF (ERND.L) LSE