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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	101.15	101.16	101.16	101.18	101.06	24,754
July 23, 2025	101.06	101.12	101.12	101.19	101.06	34,261
July 22, 2025	101.2	101.09	101.09	101.2	101.02	42,403
July 21, 2025	101.03	101.06	101.06	101.1	101.02	69,165
July 18, 2025	101.01	101.06	101.06	101.06	100.93	53,821
July 17, 2025	101	101.01	101.01	101.02	100.93	30,105
July 16, 2025	100.94	100.94	100.94	100.99	100.89	76,471
July 15, 2025	101	100.95	100.95	101	100.9	50,791
July 14, 2025	100.93	100.97	100.97	101.05	100.89	60,587
July 11, 2025	101.05	100.88	100.88	101.06	100.86	35,446
July 10, 2025	101	100.96	100.96	101	100.87	52,140
July 09, 2025	100.9	100.95	100.95	100.98	100.86	103,362
July 08, 2025	100.86	100.85	100.85	101.03	100.85	74,934
July 07, 2025	100.89	100.9	100.9	101.05	100.84	35,654
July 04, 2025	100.88	100.89	100.89	100.89	100.81	29,933
July 03, 2025	100.81	100.81	100.81	100.87	100.79	54,780
July 02, 2025	100.84	100.81	100.81	100.84	100.72	131,502
July 01, 2025	100.8	100.84	100.84	100.86	100.74	27,232
June 30, 2025	100.81	100.76	100.76	100.88	100.75	28,218
June 27, 2025	101.92	100.79	100.79	101.92	100.65	75,825
June 26, 2025	100.73	100.78	100.78	100.89	100.68	120,106
June 25, 2025	100.68	100.68	100.68	100.87	100.68	78,423
June 24, 2025	100.71	100.68	100.68	100.87	100.66	78,465
June 23, 2025	100.64	100.7	100.7	100.78	100.56	35,857
June 20, 2025	100.67	100.66	100.66	100.7	100.53	53,063
June 19, 2025	100.65	100.63	100.63	100.69	100.58	56,611
June 18, 2025	100.62	100.62	100.62	100.7	100.56	58,832
June 17, 2025	100.6	100.62	100.62	100.77	100.57	126,693
June 16, 2025	100.57	100.6	100.6	100.7	100.56	36,791
June 13, 2025	100.57	100.56	100.56	101.11	100.52	23,369

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