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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	101.93	101.91	101.91	102	101.51	10,165
November 24, 2025	101.9	101.91	101.91	101.96	101.86	27,745
November 21, 2025	101.89	101.9	101.9	101.94	101.85	104,457
November 20, 2025	101.9	101.91	101.91	101.91	101.85	13,040
November 19, 2025	101.88	101.85	101.85	101.9	101.82	42,398
November 18, 2025	101.88	101.83	101.83	101.92	101.78	247,226
November 17, 2025	101.84	101.83	101.83	101.93	101.83	10,869
November 14, 2025	101.89	101.82	101.82	101.89	101.79	5,755
November 13, 2025	101.82	101.8	101.8	101.88	101.78	12,858
November 12, 2025	101.82	101.79	101.79	101.87	101.78	29,389
November 11, 2025	101.8	101.78	101.78	101.85	101.78	13,298
November 10, 2025	101.76	101.76	101.76	101.82	101.75	21,490
November 07, 2025	101.78	101.79	101.79	101.83	101.76	24,973
November 06, 2025	101.81	101.78	101.78	101.82	101.76	7,422
November 05, 2025	101.81	101.78	101.78	101.83	101.74	53,511
November 04, 2025	101.76	101.8	101.8	101.81	101.76	4,669
November 03, 2025	101.8	101.76	101.76	101.86	101.74	39,819
October 31, 2025	101.77	101.78	101.78	101.81	101.74	4,579
October 30, 2025	101.77	101.8	101.8	101.82	101.75	4,657
October 29, 2025	101.74	101.78	101.78	101.78	101.74	23,055
October 28, 2025	101.82	101.77	101.77	101.82	101.75	213,669
October 27, 2025	101.76	101.75	101.75	101.85	101.75	10,552
October 24, 2025	101.77	101.77	101.77	101.82	101.72	7,640
October 23, 2025	101.77	101.77	101.77	101.78	101.68	7,089
October 22, 2025	101.9	101.76	101.76	101.9	101.64	8,070
October 21, 2025	101.72	101.77	101.77	101.8	101.6	27,854
October 20, 2025	101.73	101.69	101.69	101.88	101.66	32,780

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