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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	101.66	101.67	101.67	101.67	101.6	28,652
November 24, 2025	101.65	101.6	101.6	101.65	101.57	22,880
November 21, 2025	101.6	101.58	101.58	101.65	101.56	35,100
November 20, 2025	101.57	101.57	101.57	101.6	101.55	1,805
November 19, 2025	101.6	101.56	101.56	101.6	101.52	6,618
November 18, 2025	101.5	101.53	101.53	101.57	101.5	3,615
November 17, 2025	101.48	101.49	101.49	101.56	101.48	1,628
November 14, 2025	101.55	101.48	101.48	101.55	101.32	12,788
November 13, 2025	101.51	101.5	101.5	101.53	101.48	173,091
November 12, 2025	101.5	101.5	101.5	101.55	101.41	29,168
November 11, 2025	101.44	101.44	101.44	101.49	101.42	3,289
November 10, 2025	101.47	101.43	101.43	101.48	101.43	9,832
November 07, 2025	101.59	101.47	101.47	101.59	101.43	1,657
November 06, 2025	101.45	101.41	101.41	101.61	101.4	1,745
November 05, 2025	101.45	101.37	101.37	101.45	101.37	4,239
November 04, 2025	101.41	101.4	101.4	101.59	101.4	1,471
November 03, 2025	101.44	101.37	101.37	101.82	101.37	412
October 31, 2025	101.42	101.34	101.34	101.51	101.34	730
October 30, 2025	101.39	101.4	101.4	101.41	101.34	3,310
October 29, 2025	101.39	101.41	101.41	101.41	101.33	11,750
October 28, 2025	101.42	101.34	101.34	101.42	101.34	3,509
October 27, 2025	101.42	101.36	101.36	101.52	101.35	2,898
October 24, 2025	101.35	101.35	101.35	101.36	101.3	2,026
October 23, 2025	101.34	101.33	101.33	101.34	101.29	203
October 22, 2025	101.27	101.31	101.31	101.31	101.24	10,809
October 21, 2025	101.3	101.27	101.27	101.3	101.24	6,871
October 20, 2025	101.17	101.27	101.27	101.3	101.17	7,164
October 17, 2025	101.21	101.19	101.19	101.27	101.19	819

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