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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.4	101.41	101.41	101.43	101.31	24,141
February 19, 2026	101.4	101.4	101.4	101.46	101.3	17,502
February 18, 2026	101.34	101.39	101.39	101.4	101.25	38,733
February 17, 2026	101.37	101.37	101.37	101.39	101.21	64,902
February 16, 2026	101.2	101.37	101.37	101.37	101.16	41,424
February 13, 2026	101.09	101.32	101.32	101.35	101.09	47,932
February 12, 2026	101.32	101.25	101.31	101.33	101.2	45,571
February 11, 2026	101.32	101.3	101.3	101.35	101.2	76,081
February 10, 2026	101.31	101.26	101.26	101.32	101.23	97,490
February 09, 2026	101.2	101.31	101.31	101.31	101.1	423,916
February 06, 2026	101.15	101.2	101.2	101.2	101.03	48,215
February 05, 2026	101.12	101.15	101.15	101.2	101.08	42,322
February 04, 2026	101.17	101.12	101.12	101.2	101.04	72,082
February 03, 2026	100.82	101.05	101.05	101.17	100.82	68,264
February 02, 2026	101.11	101.15	101.15	101.17	101.05	48,271
January 30, 2026	101.08	101.11	101.11	101.15	101.02	39,156
January 29, 2026	101.07	101.08	101.08	101.13	101	115,178
January 28, 2026	101	100.98	100.98	101.1	100.93	39,340
January 27, 2026	101.04	100.96	100.96	101.07	100.9	61,482
January 26, 2026	101.02	100.98	100.98	101.2	100.94	84,809
January 23, 2026	101	100.94	100.94	101.07	100.93	43,515
January 22, 2026	100.92	100.92	100.92	101.04	100.92	58,323
January 21, 2026	100.93	100.92	100.92	101.03	100.8	87,120
January 20, 2026	100.89	100.96	100.96	101.04	100.88	46,188
January 19, 2026	101	100.89	100.89	101.05	100.85	152,170
January 16, 2026	100.9	101.01	101.01	101.04	100.9	59,232
January 15, 2026	100.98	101	100.99	101.04	100.92	35,715
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

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