iShares $ Ultrashort Bond UCITS ETF - ERNU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.46	74.42	74.42	74.58	74.39	175
February 19, 2026	74.51	74.66	74.66	74.66	74.49	1,018
February 18, 2026	74.16	74.09	74.09	74.16	74.08	398
February 17, 2026	73.87	74.17	74.17	74.23	73.87	669
February 16, 2026	73.5	73.63	73.63	73.66	73.5	633
February 13, 2026	73.43	73.61	73.61	73.69	73.43	52
February 12, 2026	73.8	73.65	73.65	73.85	73.39	624
February 11, 2026	73.3	73.5	73.5	73.5	73.28	265
February 10, 2026	73.13	73.38	73.38	73.46	73.13	2,063
February 09, 2026	73.76	73.37	73.37	73.78	73.37	23
February 06, 2026	73.76	73.69	73.69	73.76	73.69	562
February 05, 2026	73.78	74.06	74.06	74.06	73.56	1,830
February 04, 2026	73.03	73.39	73.39	73.39	73.03	193
February 03, 2026	73.15	73.17	73.17	73.39	73.15	1,384
February 02, 2026	73.55	73.39	73.39	73.55	73.11	564
January 30, 2026	72.71	73.02	73.02	73.02	72.71	662
January 29, 2026	72.51	72.69	72.69	72.69	72.49	239
January 28, 2026	72.54	72.68	72.68	72.81	72.54	371
January 27, 2026	73.08	72.74	72.74	73.09	72.63	146
January 26, 2026	73.3	73.05	73.05	73.3	73.05	720
January 23, 2026	74.3	73.75	73.75	74.3	73.75	29
January 22, 2026	74.65	74.13	74.13	74.65	74.13	945
January 21, 2026	74.52	74.47	74.47	74.64	74.32	148
January 20, 2026	74.29	74.31	74.31	74.34	74.29	105
January 19, 2026	74.68	74.49	74.49	74.68	74.42	7,341
January 16, 2026	74.42	74.65	74.65	74.65	74.42	319
January 15, 2026	74.44	74.69	74.69	74.8	74.44	91
January 14, 2026	74.63	74.35	74.35	74.66	74.21	1,341
January 13, 2026	74.21	74.43	74.43	74.43	74.2	357
January 12, 2026	74.67	74.22	74.22	74.67	74.13	909
January 09, 2026	74.5	74.55	74.55	74.57	74.49	179
January 08, 2026	74.32	74.35	74.35	74.42	74.27	626
January 07, 2026	74.03	74.15	74.15	74.15	74.02	198
January 06, 2026	73.82	74.02	74.02	74.02	73.77	270
January 05, 2026	74.35	73.91	73.91	74.35	73.91	640
January 02, 2026	74.52	74.02	74.02	74.52	74.02	1,056
December 31, 2025	74.41	74.15	74.15	74.41	74.15	447
December 30, 2025	74.14	74.17	74.17	74.22	73.82	757
December 29, 2025	73.7	73.98	73.98	74.34	73.7	717
December 24, 2025	73.54	73.83	73.83	73.83	73.54	9
December 23, 2025	73.89	73.97	73.97	74.02	73.84	813
December 22, 2025	74.36	74.12	74.12	74.36	74.09	1,485
December 19, 2025	74.5	74.51	74.51	74.67	74.47	1,722
December 18, 2025	74.63	74.44	74.44	74.68	74.22	1,118
December 17, 2025	74.81	74.42	74.42	74.81	74.41	794
December 16, 2025	74.68	74.22	74.22	74.68	74.19	2,009
December 15, 2025	74.24	74.44	74.44	74.51	74.24	214
December 12, 2025	74.5	74.58	74.58	74.58	74.2	449
December 11, 2025	74.52	74.22	74.22	74.58	74.2	481
December 10, 2025	76.48	76.36	74.69	76.48	76.31	467
December 09, 2025	76.65	76.47	74.78	76.65	76.24	292
December 08, 2025	76.44	76.46	74.78	76.5	76.4	459
December 05, 2025	76.35	76.41	76.41	76.41	76.31	43
December 04, 2025	76.3	76.24	76.24	76.36	76.13	397
December 03, 2025	76.61	76.27	76.27	76.87	76.27	1,604
December 02, 2025	77.04	77.13	77.13	77.13	76.99	317
December 01, 2025	76.85	76.94	76.94	77.24	76.72	1,770
November 28, 2025	76.93	76.72	76.72	77.1	76.72	1,415
November 27, 2025	76.5	76.73	76.73	77.04	76.5	4,793
November 26, 2025	77.41	76.83	76.83	77.41	76.83	1,561

iShares $ Ultrashort Bond UCITS ETF (ERNU.L) LSE