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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	101.59	101.6	101.6	101.76	101.54	42,650
September 26, 2025	101.58	101.57	101.57	101.63	101.54	53,652
September 25, 2025	101.58	101.61	101.61	101.63	101.54	3,782
September 24, 2025	101.52	101.56	101.56	101.6	101.43	5,814
September 23, 2025	101.59	101.57	101.57	101.59	101.53	17,275
September 22, 2025	101.57	101.56	101.56	101.6	101.53	13,288
September 19, 2025	101.49	101.56	101.56	101.6	101.49	296,649
September 18, 2025	101.6	101.5	101.5	101.6	101.46	41,936
September 17, 2025	101.6	101.53	101.53	101.6	101.43	22,288
September 16, 2025	101.52	101.56	101.56	101.57	101.43	8,080
September 15, 2025	101.56	101.52	101.52	101.58	101.43	12,300
September 12, 2025	101.54	101.5	101.5	101.57	101.46	9,188
September 11, 2025	101.51	101.53	101.53	101.57	101.36	56,227
September 10, 2025	101.45	101.49	101.49	101.57	101.42	86,253
September 09, 2025	101.43	101.42	101.42	101.57	101.41	44,951
September 08, 2025	101.47	101.43	101.43	101.55	101.42	9,559
September 05, 2025	101.57	101.47	101.47	101.57	101.4	16,041
September 04, 2025	101.37	101.43	101.43	101.55	101.36	2,744
September 03, 2025	101.42	101.42	101.42	101.55	101.34	2,167
September 02, 2025	101.44	101.41	101.41	101.56	101.31	13,710
September 01, 2025	101.44	101.41	101.41	101.48	101.31	5,905
August 29, 2025	101.43	101.43	101.43	101.57	101.35	9,620
August 28, 2025	101.43	101.39	101.39	101.43	101.31	10,707
August 27, 2025	101.43	101.41	101.41	101.44	101.36	23,744
August 26, 2025	101.38	101.4	101.4	101.56	101.36	17,303
August 22, 2025	101.4	101.38	101.38	101.5	101.35	2,062
August 21, 2025	101.38	101.38	101.38	101.38	101.34	8,825
August 20, 2025	101.37	101.38	101.38	101.4	101.31	3,252
August 19, 2025	101.39	101.39	101.39	101.6	101.35	8,357
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

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