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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	101.21	101.19	101.19	101.27	101.19	819
October 16, 2025	101.15	101.18	101.18	101.27	101.15	53,113
October 15, 2025	101.18	101.15	101.15	101.2	101.15	28,028
October 14, 2025	101.14	101.12	101.12	101.18	101.11	3,301
October 13, 2025	101.1	101.14	101.14	101.18	101.1	22,785
October 10, 2025	101.13	101.14	101.14	101.18	101.12	17,705
October 09, 2025	101.16	101.16	101.16	101.18	101.1	29,358
October 08, 2025	101.1	101.15	101.15	101.18	101.1	1,878
October 07, 2025	101.13	101.12	101.12	101.13	101.06	2,366
October 06, 2025	101.11	101.12	101.12	101.13	100.97	9,869
October 03, 2025	101.08	101.11	101.11	101.11	101.06	1,553
October 02, 2025	101.05	101.07	101.07	101.19	101.01	2,773
October 01, 2025	101	101.06	101.06	101.06	101	326
September 30, 2025	100.99	101	101	101	100.9	1,714
September 29, 2025	100.99	100.99	100.99	100.99	100.95	3,867
September 26, 2025	100.89	100.94	100.94	100.99	100.89	1,047
September 25, 2025	100.95	100.9	100.9	101	100.9	13,095
September 24, 2025	100.93	100.96	100.96	100.96	100.89	7,078
September 23, 2025	100.94	100.94	100.94	100.94	100.9	1,948
September 22, 2025	100.99	100.92	100.92	100.99	100.88	1,781
September 19, 2025	100.86	100.94	100.94	100.94	100.86	5,038
September 18, 2025	101	100.85	100.85	101	100.83	2,772
September 17, 2025	100.89	100.85	100.85	100.99	100.85	1,799
September 16, 2025	100.96	100.87	100.87	100.96	100.86	10,419
September 15, 2025	100.82	100.85	100.85	100.88	100.8	58,943
September 12, 2025	100.8	100.81	100.81	100.87	100.8	13,339
September 11, 2025	100.76	100.83	100.83	100.83	100.76	36,703
September 10, 2025	100.75	100.75	100.75	100.79	100.75	11,243
September 09, 2025	100.7	100.76	100.76	100.77	100.7	1,685
September 08, 2025	100.89	100.77	100.77	100.89	100.76	5,621
September 05, 2025	100.7	100.78	100.78	100.78	100.65	32,539
September 04, 2025	100.9	100.59	100.59	100.9	100.51	1,485
September 03, 2025	100.62	100.58	100.58	100.63	100.58	7,366
September 02, 2025	100.92	100.54	100.54	100.92	100.54	1,600
September 01, 2025	100.55	100.58	100.58	100.62	100.52	11,914
August 29, 2025	100.59	100.58	100.58	100.65	100.55	3,070
August 28, 2025	100.5	100.55	100.55	100.6	100.5	6,660
August 27, 2025	100.57	100.54	100.54	100.57	100.5	45,538
August 26, 2025	100.52	100.54	100.54	100.99	100.43	7,302
August 22, 2025	100.74	100.47	100.47	100.74	100.44	2,577
August 21, 2025	100.9	100.44	100.44	100.9	100.44	2,440
August 20, 2025	100.46	100.43	100.43	100.47	100.39	321,733
August 19, 2025	100.42	100.45	100.45	100.88	100.39	4,648
August 18, 2025	100.37	100.39	100.39	100.86	100.09	1,236
August 15, 2025	100.42	100.42	100.42	100.45	100.37	954
August 14, 2025	100.09	100.39	100.39	100.96	100.09	1,834
August 13, 2025	100.75	100.34	100.34	100.76	100.13	70,190
August 12, 2025	100.27	100.31	100.31	100.4	100.27	2,579
August 11, 2025	100.43	100.27	100.27	100.43	100.27	9,724
August 08, 2025	100.34	100.33	100.33	100.35	100.31	2,823
August 07, 2025	100.38	100.35	100.35	100.38	100.29	1,780
August 06, 2025	100.24	100.27	100.27	100.32	100.24	3,203
August 05, 2025	100.42	100.25	100.25	100.42	100.23	4,286
August 04, 2025	100.43	100.22	100.22	100.43	100.21	1,420
August 01, 2025	100.38	100.21	100.21	100.43	100.16	2,822
July 31, 2025	100.13	100.18	100.18	100.42	100.13	27
July 30, 2025	100.49	100.12	100.12	100.49	100.12	2,434
July 29, 2025	100.11	100.12	100.12	100.59	100.09	8,325
July 28, 2025	100.11	100.15	100.15	100.55	100.04	28,843
July 25, 2025	100.19	100.11	100.11	100.53	100.05	3,877

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