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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	100.1	100.09	100.09	100.11	100.06	422,099
July 23, 2025	100.11	100.06	100.06	100.13	100.04	9,601
July 22, 2025	100.14	100.05	100.05	100.14	100.01	17,620
July 21, 2025	100.19	100.07	100.07	100.19	100.01	1,125
July 18, 2025	100.04	100.02	100.02	100.05	99.96	1,197
July 17, 2025	100.06	99.95	99.95	100.06	99.95	1,280
July 16, 2025	100	100	100	100	99.94	2,187
July 15, 2025	100	99.94	99.94	100	99.92	1,037
July 14, 2025	99.96	99.9	99.9	100	99.88	5,069
July 11, 2025	99.94	99.97	99.97	99.97	99.9	3,076
July 10, 2025	99.99	99.9	99.9	99.99	99.88	2,995
July 09, 2025	99.85	99.92	99.92	99.92	99.84	11,121
July 08, 2025	99.84	99.85	99.85	99.91	99.84	1,558
July 07, 2025	99.99	99.84	99.84	99.99	99.84	16,314
July 04, 2025	99.8	99.87	99.87	99.93	99.8	10,766
July 03, 2025	99.91	99.82	99.82	99.94	99.82	10,252
July 02, 2025	99.87	99.92	99.92	99.94	99.83	22,968
July 01, 2025	99.52	99.78	99.78	100.21	99.52	240
June 30, 2025	99.82	99.78	99.78	99.82	99.73	4,638
June 27, 2025	100.11	99.73	99.73	100.11	99.7	219,097
June 26, 2025	100.15	99.82	99.82	100.15	99.77	1,742
June 25, 2025	100.09	99.66	99.66	100.09	99.66	3,188
June 24, 2025	99.94	99.66	99.66	99.94	99.66	486
June 23, 2025	99.74	99.66	99.66	99.86	99.61	2,103
June 20, 2025	99.58	99.68	99.68	99.68	99.58	1,329
June 19, 2025	99.65	99.59	99.59	99.66	99.59	2,627
June 18, 2025	100	99.6	99.6	100	99.56	1,065
June 17, 2025	99.52	99.61	99.61	99.61	99.52	110,578
June 16, 2025	99.86	99.57	99.57	99.93	99.49	7,403

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