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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	102.37	102.17	102.17	102.37	102.07	76,695
October 16, 2025	102.12	102.15	102.15	102.17	102.02	47,189
October 15, 2025	102.1	102.1	102.1	102.19	102.02	121,419
October 14, 2025	102.07	102.08	102.08	102.08	101.97	26,773
October 13, 2025	102	102.07	102.07	102.09	101.97	68,972
October 10, 2025	102.02	102	102	102.06	101.97	107,050
October 09, 2025	102	102.01	102.01	102.05	101.75	52,487
October 08, 2025	101.99	101.94	101.94	102.07	101.91	157,843
October 07, 2025	101.99	101.92	101.92	102	101.92	33,612
October 06, 2025	101.98	101.96	101.96	102.03	101.94	40,810
October 03, 2025	101.98	102	102	102.06	101.89	104,363
October 02, 2025	101.93	101.91	101.91	101.95	101.89	30,656
October 01, 2025	101.89	101.91	101.91	101.93	101.76	23,190
September 30, 2025	101.93	101.9	101.9	101.93	101.84	29,132
September 29, 2025	101.96	101.89	101.89	102.02	101.86	30,937
September 26, 2025	101.83	101.84	101.84	102.06	101.81	32,355
September 25, 2025	101.9	101.88	101.88	102.05	101.76	19,387
September 24, 2025	101.83	101.8	101.8	102	101.8	220,796
September 23, 2025	102.07	101.85	101.85	102.07	101.83	30,653
September 22, 2025	102.07	101.85	101.85	102.07	101.79	19,350
September 19, 2025	101.87	101.79	101.79	101.9	101.75	37,699
September 18, 2025	101.8	101.77	101.77	101.89	101.73	71,772
September 17, 2025	101.78	101.79	101.79	101.8	101.71	27,291
September 16, 2025	101.84	101.72	101.72	101.84	101.68	17,696
September 15, 2025	101.79	101.7	101.7	101.82	101.68	90,636
September 12, 2025	101.84	101.7	101.7	101.84	101.69	49,465
September 11, 2025	101.64	101.75	101.75	101.76	101.64	24,213
September 10, 2025	102.79	101.65	101.65	102.79	101.51	33,241
September 09, 2025	101.68	101.64	101.64	101.7	101.58	35,093
September 08, 2025	101.65	101.62	101.62	101.71	101.59	55,353
September 05, 2025	101.64	101.61	101.61	101.65	101.6	38,614
September 04, 2025	101.6	101.63	101.63	101.63	101.47	61,653
September 03, 2025	101.59	101.57	101.57	101.64	101.47	33,692
September 02, 2025	101.59	101.55	101.55	101.63	101.44	24,267
September 01, 2025	101.6	101.58	101.58	101.64	101.51	28,100
August 29, 2025	101.55	101.59	101.59	101.66	101.5	28,099
August 28, 2025	101.53	101.55	101.55	101.66	101.44	18,150
August 27, 2025	101.54	101.51	101.51	101.66	101.45	26,929
August 26, 2025	101.48	101.53	101.53	101.68	101.42	274,689
August 22, 2025	101.46	101.44	101.44	101.5	101.37	43,456
August 21, 2025	101.45	101.46	101.46	101.47	101.4	21,209
August 20, 2025	101.36	101.41	101.41	101.46	101.36	20,256
August 19, 2025	101.43	101.45	101.45	101.48	101.36	254,157
August 18, 2025	101.46	101.38	101.38	101.46	101.37	17,947
August 15, 2025	101.39	101.41	101.41	101.53	101.36	25,804
August 14, 2025	101.35	101.39	101.39	101.54	101.35	25,074
August 13, 2025	101.37	101.36	101.36	101.53	101.16	76,901
August 12, 2025	101.36	101.36	101.36	101.55	101.33	32,201
August 11, 2025	101.39	101.35	101.35	101.39	101.29	58,230
August 08, 2025	101.3	101.32	101.32	101.4	101.27	30,296
August 07, 2025	101.28	101.34	101.34	101.39	101.18	111,208
August 06, 2025	101.21	101.25	101.25	101.39	101.21	27,365
August 05, 2025	101.3	101.23	101.23	101.4	101.18	39,635
August 04, 2025	101.26	101.21	101.21	101.3	101.18	37,452
August 01, 2025	101.1	101.22	101.22	101.3	101	70,822
July 31, 2025	101.29	101.18	101.18	101.3	101.14	44,881
July 30, 2025	101.17	101.17	101.17	101.22	101.01	23,684
July 29, 2025	101.12	101.15	101.15	101.18	100.52	23,340
July 28, 2025	101.14	101.1	101.1	101.18	101.08	45,482
July 25, 2025	101.2	101.14	101.14	101.2	101.1	35,586

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