iShares £ Ultrashort Bond UCITS ETF - ERNS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	101.01	100.91	100.91	101.03	100.91	52,952
January 13, 2026	100.95	100.93	100.93	101	100.9	35,579
January 12, 2026	100.95	100.89	100.89	101	100.89	56,284
January 09, 2026	100.93	100.91	100.91	101.07	100.88	119,437
January 08, 2026	100.96	100.93	100.93	101.08	100.93	32,296
January 07, 2026	100.87	100.94	100.94	100.98	100.81	58,150
January 06, 2026	100.99	100.9	100.9	100.99	100.83	27,144
January 05, 2026	100.84	100.93	100.93	100.99	100.84	66,775
January 02, 2026	100.94	100.84	100.84	100.95	100.81	42,935
December 31, 2025	100.92	100.92	100.92	100.95	100.88	15,540
December 30, 2025	100.96	100.85	100.85	101.01	100.73	50,326
December 29, 2025	100.9	100.94	100.94	101	100.82	76,836
December 24, 2025	101.09	100.85	100.85	101.09	100.84	41,851
December 23, 2025	100.81	100.86	100.86	100.93	100.73	32,961
December 22, 2025	100.73	100.72	100.72	100.83	100.71	54,575
December 19, 2025	100.71	100.73	100.73	100.77	100.69	53,522
December 18, 2025	100.71	100.68	100.68	100.79	100.66	38,848
December 17, 2025	100.71	100.65	100.65	100.71	100.6	52,767
December 16, 2025	100.7	100.68	100.68	100.71	100.6	159,632
December 15, 2025	100.68	100.62	100.62	100.7	100.61	82,188
December 12, 2025	100.65	100.65	100.65	100.76	100.59	96,162
December 11, 2025	100.59	100.6	100.6	100.9	100.56	177,062
December 10, 2025	102.68	102.76	102.76	102.82	102.68	124,965
December 09, 2025	102.75	102.76	102.76	102.84	102.67	98,305
December 08, 2025	102.6	102.74	102.74	102.8	102.17	111,946
December 05, 2025	102.8	102.8	102.8	102.82	102.75	24,850
December 04, 2025	102.76	102.76	102.76	102.85	102.66	27,029
December 03, 2025	102.75	102.72	102.72	102.78	102.65	71,053
December 02, 2025	102.64	102.77	102.77	102.77	102.64	62,144
December 01, 2025	102.7	102.68	102.68	102.78	102.64	85,526
November 28, 2025	102.65	102.72	102.72	102.78	102.63	48,313
November 27, 2025	102.64	102.66	102.66	102.73	102.63	76,227
November 26, 2025	102.62	102.63	102.63	102.66	102.58	39,473
November 25, 2025	102.65	102.63	102.63	102.7	102.57	57,189
November 24, 2025	102.62	102.6	102.6	102.69	102.53	48,350
November 21, 2025	102.67	102.62	102.62	102.67	102.53	64,294
November 20, 2025	102.6	102.6	102.6	102.67	102.6	51,654
November 19, 2025	102.55	102.56	102.56	102.65	102.53	82,081
November 18, 2025	102.58	102.55	102.55	102.67	102.54	50,610
November 17, 2025	102.53	102.55	102.55	102.78	102.47	128,594
November 14, 2025	102.77	102.54	102.54	102.78	102.51	43,319
November 13, 2025	102.53	102.57	102.57	102.58	102.5	83,508
November 12, 2025	102.5	102.51	102.51	102.77	102.48	70,632
November 11, 2025	102.44	102.5	102.5	102.73	102.43	49,016
November 10, 2025	102.49	102.48	102.48	102.58	102.41	83,728
November 07, 2025	102.45	102.5	102.5	102.5	102.4	49,495
November 06, 2025	102.47	102.49	102.49	102.5	102.42	82,144
November 05, 2025	102.41	102.41	102.41	102.5	102.37	44,296
November 04, 2025	102.45	102.39	102.39	102.47	102.38	69,435
November 03, 2025	102.41	102.4	102.4	102.48	102.39	49,006
October 31, 2025	102.42	102.41	102.41	102.42	102.32	34,147
October 30, 2025	102.43	102.41	102.41	102.43	102.32	55,565
October 29, 2025	122.84	102.39	102.39	122.84	102.3	47,248
October 28, 2025	102.36	102.37	102.37	102.37	102.28	33,478
October 27, 2025	102.34	102.27	102.27	102.37	102.26	101,968
October 24, 2025	102.29	102.35	102.35	102.36	102.22	40,506
October 23, 2025	102.24	102.33	102.33	102.33	102.24	62,617
October 22, 2025	102.39	102.24	102.24	102.41	102.18	163,679
October 21, 2025	102.2	102.18	102.18	102.41	102.14	59,337
October 20, 2025	102.42	102.2	102.2	102.42	102.07	60,804

iShares £ Ultrashort Bond UCITS ETF (ERNS.L) LSE