iShares $ Intermediate Credit Bond UCITS ETF - ICBU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	4.94	4.95	4.95	4.95	4.94	152,675
September 05, 2025	4.93	4.95	4.95	4.95	4.93	17,818
September 04, 2025	4.93	4.92	4.92	4.93	4.91	116,004
September 03, 2025	4.9	4.91	4.91	4.91	4.89	256,282
September 02, 2025	4.9	4.9	4.9	4.91	4.89	156,709
September 01, 2025	4.87	4.9	4.9	4.9	4.87	14,636
August 29, 2025	4.92	4.9	4.9	4.92	4.9	912,407
August 28, 2025	4.91	4.92	4.92	4.92	4.91	3.71M
August 27, 2025	4.9	4.9	4.9	4.9	4.9	123,100
August 26, 2025	4.87	4.9	4.9	4.91	4.86	473,890
August 22, 2025	4.88	4.9	4.9	4.91	4.88	140,674
August 21, 2025	4.89	4.88	4.88	4.9	4.88	60,740
August 20, 2025	4.88	4.88	4.88	4.89	4.88	82,732
August 19, 2025	4.88	4.89	4.89	4.89	4.88	71,483
August 18, 2025	4.89	4.88	4.88	4.89	4.88	98,754
August 15, 2025	4.89	4.89	4.89	4.89	4.89	85,076
August 14, 2025	4.9	4.89	4.89	4.91	4.89	181,162
August 13, 2025	4.89	4.9	4.9	4.9	4.88	243,503
August 12, 2025	4.88	4.88	4.88	4.88	4.88	97,678
August 11, 2025	4.87	4.88	4.88	4.88	4.87	33,711
August 08, 2025	4.89	4.88	4.88	4.89	4.88	175,839
August 07, 2025	4.89	4.88	4.88	4.89	4.88	35,519
August 06, 2025	4.88	4.89	4.89	4.89	4.88	96,179
August 05, 2025	4.89	4.88	4.88	4.89	4.88	97,101
August 04, 2025	4.88	4.88	4.88	4.89	4.88	18,841
August 01, 2025	4.85	4.87	4.87	4.89	4.85	38,002
July 31, 2025	4.85	4.86	4.86	4.86	4.85	12.01M
July 30, 2025	4.86	4.85	4.85	4.86	4.85	44,527
July 29, 2025	4.85	4.85	4.85	4.88	4.84	95,901
July 28, 2025	4.82	4.85	4.85	4.85	4.82	42,609
July 25, 2025	4.84	4.84	4.84	4.84	4.84	33,609
July 24, 2025	4.84	4.85	4.85	4.85	4.84	75,151
July 23, 2025	4.85	4.85	4.85	4.85	4.85	328,720
July 22, 2025	4.85	4.86	4.86	4.86	4.85	98,546
July 21, 2025	4.85	4.85	4.85	4.85	4.84	96,360
July 18, 2025	4.84	4.84	4.84	4.84	4.83	58,711
July 17, 2025	4.83	4.83	4.83	4.84	4.82	144,260
July 16, 2025	4.92	4.93	4.93	4.93	4.92	71,270
July 15, 2025	4.93	4.92	4.92	4.93	4.92	42,027
July 14, 2025	4.96	4.94	4.94	4.96	4.93	527,175
July 11, 2025	4.93	4.93	4.93	4.94	4.93	9,018
July 10, 2025	4.94	4.94	4.94	4.94	4.94	14,917
July 09, 2025	4.93	4.93	4.93	4.93	4.93	50,063
July 08, 2025	4.93	4.93	4.93	4.93	4.93	267,917
July 07, 2025	4.94	4.94	4.94	4.94	4.94	139,411
July 04, 2025	4.95	4.95	4.95	4.95	4.95	23,908
July 03, 2025	4.95	4.94	4.94	4.96	4.94	185,365
July 02, 2025	4.95	4.95	4.95	4.95	4.95	47,264
July 01, 2025	4.97	4.95	4.95	4.97	4.95	66,811
June 30, 2025	4.95	4.95	4.95	4.95	4.94	57,131
June 27, 2025	4.94	4.94	4.94	4.95	4.94	132,320
June 26, 2025	4.93	4.94	4.94	4.94	4.93	155,679
June 25, 2025	4.93	4.93	4.93	4.95	4.93	77,844
June 24, 2025	4.92	4.93	4.93	4.93	4.92	39,693
June 23, 2025	4.91	4.92	4.92	4.93	4.91	45,564
June 20, 2025	4.9	4.91	4.91	4.91	4.9	149,017
June 19, 2025	4.91	4.9	4.9	4.91	4.9	14,495
June 18, 2025	4.9	4.91	4.91	4.91	4.9	221,561
June 17, 2025	4.9	4.9	4.9	4.91	4.9	92,854
June 16, 2025	4.89	4.9	4.9	4.91	4.89	232,139

iShares $ Intermediate Credit Bond UCITS ETF (ICBU.L) LSE