iShares Public Limited Company - iShares £ Corp Bond 0-5yr UCITS ETF - IS15.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	103.24	103.22	103.22	103.58	102.94	11,923
August 14, 2025	102.84	103.22	103.22	103.45	102.84	8,539
August 13, 2025	103.25	103.4	103.4	103.4	103.12	8,560
August 12, 2025	102.89	103.18	103.18	103.52	102.89	33,770
August 11, 2025	103.55	103.21	103.21	103.55	102.85	38,622
August 08, 2025	103.13	103.22	103.22	103.33	102.87	11,419
August 07, 2025	103.55	103.39	103.39	103.55	103.24	5,447
August 06, 2025	102.95	103.35	103.35	103.53	102.95	14,205
August 05, 2025	103.21	103.41	103.41	103.53	103.21	13,759
August 04, 2025	102.8	103.28	103.28	103.48	102.8	2,580
August 01, 2025	103.28	103.34	103.34	103.45	103.01	5,210
July 31, 2025	102.64	103.12	103.12	103.21	102.64	9,195
July 30, 2025	103.23	103.04	103.04	103.27	102.96	14,647
July 29, 2025	102.76	103.02	103.02	103.12	102.76	5,185
July 28, 2025	103.08	103.01	103.01	103.13	102.63	12,935
July 25, 2025	102.86	103.09	103.09	103.09	102.75	10,980
July 24, 2025	102.84	103.06	103.06	103.06	102.84	6,743
July 23, 2025	103.09	102.95	102.95	103.09	102.89	12,178
July 22, 2025	102.46	103.01	103.01	103.07	102.46	4,236
July 21, 2025	102.94	102.93	102.93	102.98	102.4	8,281
July 18, 2025	102.83	102.72	102.72	102.95	102.66	12,290
July 17, 2025	102.8	102.75	102.75	102.93	102.42	7,579
July 16, 2025	102.25	102.68	102.68	102.95	102.25	10,512
July 15, 2025	102.93	102.71	102.71	102.95	102.65	6,837
July 14, 2025	102.95	102.73	102.73	102.95	102.29	9,693
July 11, 2025	103.01	102.69	102.69	103.01	102.67	20,678
July 10, 2025	102.38	102.8	102.8	103.1	102.38	10,218
July 09, 2025	103.06	102.77	102.77	103.06	102.71	9,137
July 08, 2025	103.14	102.72	102.72	103.14	102.47	7,921
July 07, 2025	102.38	102.82	102.82	103.12	102.38	14,065
July 04, 2025	102.9	102.74	102.74	102.91	102.52	3,376
July 03, 2025	102.9	102.82	102.82	102.9	102.61	22,017
July 02, 2025	102.8	102.68	102.68	102.89	102.61	25,922
July 01, 2025	102.71	102.87	102.87	103.07	102.66	19,281
June 30, 2025	102.69	102.7	102.7	102.78	102.62	4,003
June 27, 2025	103.16	102.61	102.61	103.16	102.56	103,906
June 26, 2025	102.8	102.71	102.71	102.88	102.52	11,145
June 25, 2025	102.35	102.56	102.56	102.86	102.35	4,840
June 24, 2025	102.76	102.41	102.41	102.76	102.34	5,772
June 23, 2025	102.18	102.35	102.35	102.72	102.13	5,731
June 20, 2025	102.26	102.27	102.27	102.49	102.04	109,876
June 19, 2025	101.91	102.28	102.28	102.63	101.91	14,784
June 18, 2025	102.43	102.34	102.34	102.43	102.21	8,681
June 17, 2025	102.6	102.25	102.25	102.6	102.06	10,274
June 16, 2025	101.91	102.2	102.2	102.53	101.91	5,858
June 13, 2025	102.57	102.25	102.25	102.59	102.12	39,044
June 12, 2025	102.62	102.3	102.3	102.62	101.99	106,648
June 11, 2025	102.57	102.22	102.22	102.57	102.01	11,256
June 10, 2025	102.05	102.02	102.02	102.19	101.9	8,366
June 09, 2025	101.71	101.87	101.87	102	101.71	20,752
June 06, 2025	101.82	101.82	101.82	101.93	101.66	12,811
June 05, 2025	101.69	101.79	101.79	101.94	101.67	119,511
June 04, 2025	101.86	101.7	101.7	101.86	101.57	6,515
June 03, 2025	101.5	101.59	101.59	101.77	101.5	6,121
June 02, 2025	101.54	101.6	101.6	101.65	101.5	153,439
May 30, 2025	101.6	101.52	101.52	101.65	101.48	13,267
May 29, 2025	100.96	101.6	101.6	101.6	100.96	9,336
May 28, 2025	101.64	101.44	101.44	101.64	101.39	72,150
May 27, 2025	101.07	101.47	101.47	101.64	101.07	26,717
May 23, 2025	101.4	101.45	101.45	101.6	101.32	43,064

iShares Public Limited Company - iShares £ Corp Bond 0-5yr UCITS ETF (IS15.L) LSE