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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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