iShares GBP Corp Bond 0-5yr UCITS ETF - IS15.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.96	102.85	102.85	102.98	102.83	24,414
December 03, 2025	103.11	102.82	102.82	103.11	102.71	24,764
December 02, 2025	102.71	102.86	102.86	103.12	102.64	12,048
December 01, 2025	102.97	102.79	102.79	102.97	102.45	25,147
November 28, 2025	103.2	102.7	102.7	103.21	102.68	13,709
November 27, 2025	102.77	102.77	102.77	103.14	102.51	7,425
November 26, 2025	102.83	102.79	102.79	102.83	102.48	15,919
November 25, 2025	101.99	102.46	102.46	102.64	101.99	35,132
November 24, 2025	102.46	102.51	102.51	102.52	102.39	18,645
November 21, 2025	102.32	102.43	102.43	102.55	102.27	25,244
November 20, 2025	102.37	102.33	102.33	102.44	102.06	2,221
November 19, 2025	102.38	102.34	102.34	102.43	102.24	10,566
November 18, 2025	101.97	102.29	102.29	102.63	101.97	17,494
November 17, 2025	102.7	102.36	102.36	102.7	102.22	12,140
November 14, 2025	102.38	102.33	102.33	102.65	102.07	25,287
November 13, 2025	102.62	102.5	102.5	102.68	102.5	7,717
November 12, 2025	102.5	102.5	102.5	102.67	102.46	6,397
November 11, 2025	102.39	102.6	102.6	102.64	102.39	28,088
November 10, 2025	102.73	102.5	102.5	102.73	102.29	55,955
November 07, 2025	102.36	102.3	102.3	102.44	102.28	9,323
November 06, 2025	102.44	102.44	102.44	102.49	102.32	35,618
November 05, 2025	102.4	102.34	102.34	102.51	102.07	6,383
November 04, 2025	102.56	102.57	102.57	102.68	102.38	10,212
November 03, 2025	102.48	102.41	102.41	102.53	102.22	11,335
October 31, 2025	102.68	102.41	102.41	102.68	102.36	11,708
October 30, 2025	102.56	102.44	102.44	102.86	102.35	16,542
October 29, 2025	102.52	102.4	102.4	102.85	102.4	19,494
October 28, 2025	102.75	102.45	102.45	102.75	102.38	20,075
October 27, 2025	101.87	102.42	102.42	102.69	101.87	9,974
October 24, 2025	102.27	102.25	102.25	102.43	102.16	8,648
October 23, 2025	102.35	102.33	102.33	102.37	101.91	10,606
October 22, 2025	102.53	102.18	102.18	102.53	102.18	24,785
October 21, 2025	101.94	102.06	102.06	102.23	101.94	26,656
October 20, 2025	102.38	102.06	102.06	102.38	101.94	9,709
October 17, 2025	102.58	101.91	101.91	102.58	101.91	27,320
October 16, 2025	102.41	102.1	102.1	102.41	101.93	40,205
October 15, 2025	102.28	101.97	101.97	102.28	101.78	33,901
October 14, 2025	101.79	101.79	101.79	101.97	101.71	27,987
October 13, 2025	101.93	101.77	101.77	101.93	101.7	91,374
October 10, 2025	101.88	101.8	101.8	101.88	101.72	48,386
October 09, 2025	101.74	101.75	101.75	101.79	101.7	5,509
October 08, 2025	101.64	101.67	101.67	101.8	101.64	8,979
October 07, 2025	101.72	101.66	101.66	101.92	101.64	15,837
October 06, 2025	101.6	101.64	101.64	101.89	101.6	8,130
October 03, 2025	101.75	101.75	101.75	101.79	101.63	3,890
October 02, 2025	101.78	101.65	101.65	101.8	101.58	20,782
October 01, 2025	101.68	101.58	101.58	101.7	101.51	18,295
September 30, 2025	101.55	101.63	101.63	101.7	101.52	27,547
September 29, 2025	101.13	101.54	101.54	101.65	101.13	6,135
September 26, 2025	101.85	101.53	101.53	101.85	101.37	11,640
September 25, 2025	101.54	101.52	101.52	101.63	101.45	26,839
September 24, 2025	101.49	101.54	101.54	101.74	101.49	10,779
September 23, 2025	101.33	101.42	101.42	101.7	101.33	16,765
September 22, 2025	101.61	101.44	101.44	101.61	101.39	28,227
September 19, 2025	101.46	101.4	101.4	101.54	101.25	17,172
September 18, 2025	101.81	101.45	101.45	101.81	101.14	7,447
September 17, 2025	101	101.41	101.41	101.51	101	13,778
September 16, 2025	101.3	101.28	101.28	101.61	101.28	15,888
September 15, 2025	101.35	101.33	101.33	101.54	101.14	22,522
September 12, 2025	101.42	101.34	101.34	101.46	101.22	18,004

iShares GBP Corp Bond 0-5yr UCITS ETF (IS15.L) LSE