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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.07	104.06	104.06	104.59	104.04	30,813
February 19, 2026	104.25	103.99	103.99	104.25	103.88	63,950
February 18, 2026	103.93	104.02	104.02	104.11	103.93	15,842
February 17, 2026	103.77	103.94	103.94	104.12	103.77	9,227
February 16, 2026	103.96	103.9	103.9	104.01	103.7	14,807
February 13, 2026	103.86	103.93	103.93	103.99	103.82	26,412
February 12, 2026	104	103.94	103.94	104	103.8	49,167
February 11, 2026	103.72	103.93	103.93	103.93	103.65	11,978
February 10, 2026	103.29	103.79	103.79	103.91	103.29	7,552
February 09, 2026	104	103.71	103.71	104	103.65	13,988
February 06, 2026	103.7	103.75	103.75	103.99	103.68	14,120
February 05, 2026	103.59	103.76	103.76	103.78	103.54	39,374
February 04, 2026	103.72	103.57	103.57	103.78	103.57	14,653
February 03, 2026	103.58	103.67	103.67	103.73	103.49	39,278
February 02, 2026	103.74	103.67	103.67	103.74	103.51	13,993
January 30, 2026	103.52	103.73	103.73	103.73	103.52	37,854
January 29, 2026	103.92	103.63	103.63	103.92	103.48	8,407
January 28, 2026	103.73	103.45	103.45	103.73	103.45	4,796
January 27, 2026	103.57	103.48	103.48	103.59	103.44	52,081
January 26, 2026	103.41	103.42	103.42	103.86	103.22	14,804
January 23, 2026	103.76	103.4	103.4	103.8	103.4	6,937
January 22, 2026	103.9	103.6	103.6	103.92	103.5	16,756
January 21, 2026	103.41	103.47	103.47	103.87	103.41	15,017
January 20, 2026	103.35	103.35	103.35	103.59	103.33	3,424
January 19, 2026	103.7	103.53	103.53	103.8	103.52	10,545
January 16, 2026	103.54	103.66	103.66	103.71	103.25	15,479
January 15, 2026	104.07	103.57	103.57	104.09	103.52	12,826
January 14, 2026	104.04	103.61	103.61	104.04	103.53	11,973
January 13, 2026	103.67	103.63	103.63	103.69	103.54	14,880
January 12, 2026	103.88	103.55	103.55	103.88	103.35	5,658
January 09, 2026	103.51	103.53	103.53	103.63	103.48	11,669
January 08, 2026	103.51	103.55	103.55	103.85	103.49	8,737
January 07, 2026	103.27	103.51	103.51	103.56	103.2	27,325
January 06, 2026	102.83	103.39	103.39	103.4	102.83	5,392
January 05, 2026	102.95	103.35	103.35	103.35	102.95	22,774
January 02, 2026	103.46	103.23	103.23	103.55	103.02	7,131
December 31, 2025	103.5	103.3	103.3	103.58	103.24	24,289
December 30, 2025	102.74	103.26	103.26	103.55	102.74	13,245
December 29, 2025	103.04	103.1	103.1	103.5	103.04	5,560
December 24, 2025	103.55	103.07	103.07	103.55	102.88	9,639
December 23, 2025	103.15	103	103	103.17	102.97	41,648
December 22, 2025	102.89	102.9	102.9	103.18	102.7	11,312
December 19, 2025	103	102.92	102.92	103.06	102.9	16,169
December 18, 2025	103.36	103.04	103.04	103.4	102.96	16,273
December 17, 2025	102.89	103.08	103.08	103.1	102.89	33,080
December 16, 2025	103.21	102.82	102.82	103.21	102.76	14,628
December 15, 2025	102.65	102.91	102.91	102.98	102.65	14,584
December 12, 2025	103.31	102.9	102.9	103.31	102.63	11,951
December 11, 2025	103.16	102.87	102.87	103.16	102.74	35,210
December 10, 2025	102.7	102.69	102.69	102.81	102.64	23,996
December 09, 2025	102.63	102.68	102.68	102.8	102.62	14,928
December 08, 2025	102.83	102.72	102.72	102.83	102.65	64,436
December 05, 2025	103.24	102.79	102.79	103.24	102.79	4,205
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

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