iShares $ Short Duration Corp Bond UCITS ETF - SDIA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.31	6.33	6.33	6.33	6.3	1.66M
January 13, 2026	6.31	6.31	6.31	6.32	6.3	1.65M
January 12, 2026	6.31	6.31	6.31	6.32	6.3	611,233
January 09, 2026	6.33	6.31	6.31	6.33	6.31	965,782
January 08, 2026	6.32	6.31	6.31	6.33	6.31	965,645
January 07, 2026	6.32	6.32	6.32	6.32	6.31	1.87M
January 06, 2026	6.31	6.31	6.31	6.32	6.31	1.44M
January 05, 2026	6.31	6.32	6.32	6.32	6.3	787,999
January 02, 2026	6.31	6.31	6.31	6.33	6.29	948,670
December 31, 2025	6.32	6.32	6.32	6.32	6.29	413,343
December 30, 2025	6.31	6.32	6.32	6.32	6.3	1.03M
December 29, 2025	6.31	6.31	6.31	6.32	6.29	1.35M
December 24, 2025	6.28	6.3	6.3	6.33	6.28	312,493
December 23, 2025	6.3	6.3	6.3	6.32	6.28	1.65M
December 22, 2025	6.28	6.3	6.3	6.31	6.28	1.72M
December 19, 2025	6.33	6.3	6.3	6.33	6.3	1.31M
December 18, 2025	6.3	6.31	6.31	6.32	6.3	16.17M
December 17, 2025	6.29	6.29	6.29	6.3	6.29	1.18M
December 16, 2025	6.29	6.3	6.3	6.3	6.28	1.95M
December 15, 2025	6.29	6.29	6.29	6.3	6.29	2.09M
December 12, 2025	6.29	6.29	6.29	6.32	6.28	1.27M
December 11, 2025	6.32	6.29	6.29	6.32	6.26	3.44M
December 10, 2025	6.29	6.28	6.28	6.29	6.28	1.47M
December 09, 2025	6.28	6.28	6.28	6.31	6.28	1.43M
December 08, 2025	6.28	6.28	6.28	6.32	6.28	1.67M
December 05, 2025	6.29	6.29	6.29	6.29	6.28	1.9M
December 04, 2025	6.29	6.29	6.29	6.31	6.28	1.43M
December 03, 2025	6.28	6.29	6.29	6.31	6.28	1.03M
December 02, 2025	6.28	6.28	6.28	6.31	6.28	1.65M
December 01, 2025	6.29	6.28	6.28	6.31	6.28	2.61M
November 28, 2025	6.3	6.29	6.29	6.32	6.29	1.16M
November 27, 2025	6.3	6.29	6.29	6.31	6.29	283,233
November 26, 2025	6.29	6.29	6.29	6.31	6.28	1.49M
November 25, 2025	6.31	6.29	6.29	6.31	6.27	2.36M
November 24, 2025	6.28	6.28	6.28	6.3	6.26	866,380
November 21, 2025	6.27	6.27	6.27	6.3	6.27	1.8M
November 20, 2025	6.27	6.27	6.27	6.29	6.26	1.73M
November 19, 2025	6.27	6.27	6.27	6.3	6.26	1.11M
November 18, 2025	6.27	6.27	6.27	6.27	6.26	1.19M
November 17, 2025	6.26	6.27	6.27	6.27	6.26	1.04M
November 14, 2025	6.26	6.26	6.26	6.28	6.25	1.59M
November 13, 2025	6.28	6.26	6.26	6.28	6.26	2.87M
November 12, 2025	6.27	6.27	6.27	6.27	6.26	1.23M
November 11, 2025	6.26	6.27	6.27	6.29	6.25	2.05M
November 10, 2025	6.26	6.26	6.26	6.27	6.25	1.88M
November 07, 2025	6.26	6.27	6.27	6.27	6.26	1.65M
November 06, 2025	6.26	6.27	6.27	6.27	6.25	1.8M
November 05, 2025	6.26	6.26	6.26	6.26	6.25	577,547
November 04, 2025	6.25	6.26	6.26	6.26	6.25	1.24M
November 03, 2025	6.26	6.25	6.25	6.27	6.25	706,742
October 31, 2025	6.26	6.26	6.26	6.27	6.26	1.79M
October 30, 2025	6.26	6.27	6.27	6.27	6.26	1.28M
October 29, 2025	6.28	6.28	6.28	6.28	6.27	901,163
October 28, 2025	6.27	6.28	6.28	6.28	6.27	2.08M
October 27, 2025	6.27	6.27	6.27	6.29	6.27	630,711
October 24, 2025	6.27	6.27	6.27	6.28	6.27	836,618
October 23, 2025	6.27	6.27	6.27	6.3	6.27	795,708
October 22, 2025	6.27	6.27	6.27	6.28	6.27	356,281
October 21, 2025	6.27	6.27	6.27	6.28	6.27	785,187
October 20, 2025	6.26	6.27	6.27	6.28	6.26	679,106

iShares $ Short Duration Corp Bond UCITS ETF (SDIA.L) LSE