iShares € Ultrashort Bond UCITS ETF - ERNE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.17	101.21	101.21	101.27	101.17	132,268
February 19, 2026	101.15	101.17	101.17	101.23	101.15	4,031
February 18, 2026	101.16	101.17	101.17	101.23	101.15	9,174
February 17, 2026	102.19	101.15	101.15	102.19	101.15	15,154
February 16, 2026	101.23	101.18	101.18	101.23	101.09	8,887
February 13, 2026	101.22	101.14	101.14	101.22	101.14	20,585
February 12, 2026	101.09	101.18	101.18	101.21	101.09	19,688
February 11, 2026	101.16	101.14	101.14	101.21	101.12	2,460
February 10, 2026	101.2	101.13	101.13	101.2	101.13	7,675
February 09, 2026	101.19	101.13	101.13	101.2	101.12	5,516
February 06, 2026	101.14	101.18	101.18	101.19	101.07	43,875
February 05, 2026	101.15	101.13	101.13	101.18	101.09	81,184
February 04, 2026	101.11	101.09	101.09	101.13	101.07	7,590
February 03, 2026	101.11	101.07	101.07	101.12	101.06	24,945
February 02, 2026	101.09	101.08	101.08	101.12	100.85	4,655
January 30, 2026	101.05	101.05	101.05	101.19	101.05	7,454
January 29, 2026	101.23	101.06	101.06	101.23	101.05	97,871
January 28, 2026	101.05	101.06	101.06	101.1	101.01	10,296
January 27, 2026	101.1	101.05	101.05	101.23	101.02	8,352
January 26, 2026	101.04	101.02	101.02	101.09	101.01	62,252
January 23, 2026	101.08	101.02	101.02	101.24	101.01	32,662
January 22, 2026	101.04	101.01	101.01	101.07	100.96	64,240
January 21, 2026	101	101.04	101.04	101.04	100.99	6,582
January 20, 2026	101.03	100.99	100.99	101.03	100.99	39,213
January 19, 2026	101.03	101.01	101.01	101.03	100.92	23,972
January 16, 2026	101	100.99	100.99	101.07	100.97	6,754
January 15, 2026	100.86	100.97	100.97	101.05	100.85	70,310
January 14, 2026	100.94	101.02	101.02	101.04	100.85	14,881
January 13, 2026	101.05	100.97	100.97	101.05	100.96	18,937
January 12, 2026	100.97	101	101	101.08	100.96	17,590
January 09, 2026	100.95	100.96	100.96	101.02	100.94	77,596
January 08, 2026	100.99	100.96	100.96	101.05	100.95	66,094
January 07, 2026	100.95	100.95	100.95	101.07	100.85	6,884
January 06, 2026	100.98	100.97	100.97	101	100.95	5,644
January 05, 2026	100.98	100.93	100.93	101.18	100.89	5,725
January 02, 2026	100.9	100.9	100.9	100.98	100.88	12,367
December 31, 2025	101.41	100.9	100.9	101.41	100.9	816
December 30, 2025	100.89	100.9	100.9	101	100.88	7,807
December 29, 2025	100.99	100.87	100.87	101	100.87	15,025
December 24, 2025	100.91	100.88	100.88	100.95	100.88	840
December 23, 2025	100.85	100.88	100.88	100.9	100.85	7,332
December 22, 2025	100.86	100.84	100.84	100.88	100.8	21,375
December 19, 2025	100.81	100.8	100.8	100.85	100.8	11,192
December 18, 2025	100.81	100.81	100.81	100.86	100.77	8,495
December 17, 2025	100.85	100.8	100.8	100.86	100.78	6,963
December 16, 2025	100.83	100.81	100.81	100.86	100.79	102,635
December 15, 2025	101.12	100.79	100.79	101.26	100.77	79,221
December 12, 2025	100.77	100.78	100.78	101.29	100.77	18,005
December 11, 2025	100.8	100.78	100.78	100.88	100.51	32,937
December 10, 2025	102.01	101.96	100.74	102.04	101.96	21,015
December 09, 2025	101.93	101.95	100.73	102.05	101.92	16,594
December 08, 2025	101.99	101.95	100.73	102.05	101.95	66,425
December 05, 2025	101.95	101.99	100.77	102.05	101.95	3,643
December 04, 2025	102	101.94	101.94	102.03	101.94	52,223
December 03, 2025	102	101.96	101.96	102	101.92	7,109
December 02, 2025	101.94	101.98	101.98	102	101.88	9,076
December 01, 2025	101.9	101.92	101.92	101.97	101.8	2,927
November 28, 2025	102	101.9	101.9	102	101.9	2,756
November 27, 2025	101.98	101.92	101.92	101.98	101.91	39,203
November 26, 2025	101.82	101.91	101.91	101.99	101.81	13,237

iShares € Ultrashort Bond UCITS ETF (ERNE.L) LSE