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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	101.32	101.38	101.38	101.59	101.31	4,399
August 15, 2025	101.37	101.35	101.35	101.39	101.31	1,985
August 14, 2025	101.36	101.37	101.37	101.41	101.31	4,562
August 13, 2025	102.29	101.31	101.31	102.29	101.25	24,202
August 12, 2025	101.63	101.28	101.28	101.63	101.21	1,742
August 11, 2025	101.28	101.26	101.26	101.56	101.23	35,560
August 08, 2025	101.25	101.31	101.31	101.32	101.25	17,599
August 07, 2025	101.3	101.31	101.31	101.32	101.24	18,127
August 06, 2025	101.28	101.25	101.25	101.32	101.21	4,941
August 05, 2025	101.27	101.27	101.27	101.32	101.21	6,940
August 04, 2025	101.28	101.29	101.29	101.3	101.21	10,068
August 01, 2025	101.24	101.22	101.22	101.3	101.2	4,805
July 31, 2025	101.17	101.25	101.25	101.32	101.16	12,389
July 30, 2025	101.2	101.17	101.17	101.25	101.17	6,088
July 29, 2025	101.2	101.21	101.21	101.32	101.16	14,459
July 28, 2025	101.24	101.21	101.21	101.27	101.17	9,948
July 25, 2025	101.22	101.22	101.22	101.25	101.16	2,611
July 24, 2025	101.04	101.23	101.23	101.3	101.04	1,636
July 23, 2025	101.2	101.19	101.19	101.3	101.08	6,267
July 22, 2025	101.2	101.17	101.17	101.22	101.14	3,161
July 21, 2025	101.15	101.14	101.14	101.37	101.08	131,556
July 18, 2025	101.17	101.14	101.14	101.49	101.09	8,856
July 17, 2025	101.27	101.14	101.14	101.5	101.12	7,118
July 16, 2025	101.15	101.12	101.12	101.49	101.08	7,670
July 15, 2025	101.16	101.11	101.11	101.18	101.11	7,842
July 14, 2025	101.45	101.16	101.16	101.49	101.1	12,881
July 11, 2025	101.09	101.11	101.11	101.49	101.08	13,233
July 10, 2025	101.12	101.09	101.09	101.15	101.05	30,350
July 09, 2025	101.15	101.07	101.07	101.15	101.05	4,061
July 08, 2025	101.07	101.09	101.09	101.15	101.04	3,816
July 07, 2025	101.36	101.07	101.07	101.37	101	20,565
July 04, 2025	101.29	101.05	101.05	101.54	101	16,423
July 03, 2025	101.23	101.05	101.05	101.5	101	10,537
July 02, 2025	101.01	101.04	101.04	101.27	100.99	6,608
July 01, 2025	101.02	101.02	101.02	101.45	100.55	3,950
June 30, 2025	100.99	100.94	100.94	101.05	100.55	113,408
June 27, 2025	100.99	101.01	101.01	101.25	100.92	1,420
June 26, 2025	100.98	101	101	101.31	100.98	65,389
June 25, 2025	101.25	100.97	100.97	101.25	100.91	6,670
June 24, 2025	101.18	100.97	100.97	101.24	100.9	2,232
June 23, 2025	100.9	100.92	100.92	101.25	100.89	33,896
June 20, 2025	100.87	100.92	100.92	101.24	100.46	5,711
June 19, 2025	100.91	100.96	100.96	100.97	100.88	9,006
June 18, 2025	100.87	100.88	100.88	100.95	100.86	9,384
June 17, 2025	100.87	100.86	100.86	100.95	100.42	2,068
June 16, 2025	100.87	100.89	100.89	100.94	100.41	11,584
June 13, 2025	101.14	100.87	100.87	101.14	100.84	13,361
June 12, 2025	101.22	100.87	100.87	101.5	100.82	25,107
June 11, 2025	102.38	102.36	100.82	102.48	102.34	8,618
June 10, 2025	102.39	102.43	102.4	102.46	102.35	39,394
June 09, 2025	102.35	102.37	102.37	102.43	102.26	32,009
June 06, 2025	102.4	102.35	102.35	102.42	102.31	7,416
June 05, 2025	102.33	102.37	102.37	102.42	102.31	16,847
June 04, 2025	102.42	102.31	102.31	102.42	102.31	3,594
June 03, 2025	102.33	102.36	102.36	102.42	102.3	6,662
June 02, 2025	102.31	102.33	102.33	102.5	102.26	336,873
May 30, 2025	102.25	102.39	102.39	102.39	102.25	12,876
May 29, 2025	102.34	102.33	102.33	102.36	102.01	11,833
May 28, 2025	102.37	102.32	102.32	102.37	102.24	14,077
May 27, 2025	102	102.32	102.32	102.32	101.89	408,943

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