iShares ESG Scrn Gl CorpBd Idx InsGBPH A (0P0001MVUQ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | - |
| May 16, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 15, 2024 | 914.60 | 914.60 | 914.60 | 914.60 | 914.60 | - |
| May 14, 2024 | 909.20 | 909.20 | 909.20 | 909.20 | 909.20 | - |
| May 13, 2024 | 908.10 | 908.10 | 908.10 | 908.10 | 908.10 | - |
| May 10, 2024 | 907.40 | 907.40 | 907.40 | 907.40 | 907.40 | - |
| May 09, 2024 | 909.20 | 909.20 | 909.20 | 909.20 | 909.20 | - |
| May 08, 2024 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | - |
| May 07, 2024 | 910.10 | 910.10 | 910.10 | 910.10 | 910.10 | - |
| May 03, 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
| May 02, 2024 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - |
| Apr 29, 2024 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | - |
| Apr 26, 2024 | 897.70 | 897.70 | 897.70 | 897.70 | 897.70 | - |
| Apr 25, 2024 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | - |
| Apr 24, 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
| Apr 23, 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | - |
| Apr 22, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Apr 19, 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
| Apr 18, 2024 | 897.20 | 897.20 | 897.20 | 897.20 | 897.20 | - |
| Apr 17, 2024 | 898.80 | 898.80 | 898.80 | 898.80 | 898.80 | - |
| Apr 16, 2024 | 895.50 | 895.50 | 895.50 | 895.50 | 895.50 | - |
| Apr 15, 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| Apr 12, 2024 | 904.10 | 904.10 | 904.10 | 904.10 | 904.10 | - |
| Apr 11, 2024 | 901.90 | 901.90 | 901.90 | 901.90 | 901.90 | - |
| Apr 10, 2024 | 903.40 | 903.40 | 903.40 | 903.40 | 903.40 | - |
| Apr 09, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Apr 08, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| Apr 05, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| Apr 04, 2024 | 911.60 | 911.60 | 911.60 | 911.60 | 911.60 | - |
| Apr 03, 2024 | 909.60 | 909.60 | 909.60 | 909.60 | 909.60 | - |
| Apr 02, 2024 | 908.80 | 908.80 | 908.80 | 908.80 | 908.80 | - |
| Mar 28, 2024 | 915.30 | 915.30 | 915.30 | 915.30 | 915.30 | - |
| Mar 27, 2024 | 914.60 | 914.60 | 914.60 | 914.60 | 914.60 | - |
| Mar 26, 2024 | 911.90 | 911.90 | 911.90 | 911.90 | 911.90 | - |
| Mar 25, 2024 | 911.50 | 911.50 | 911.50 | 911.50 | 911.50 | - |
| Mar 22, 2024 | 913.50 | 913.50 | 913.50 | 913.50 | 913.50 | - |
| Mar 21, 2024 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | - |
| Mar 20, 2024 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | - |
| Mar 19, 2024 | 908.30 | 908.30 | 908.30 | 908.30 | 908.30 | - |
| Mar 18, 2024 | 906.80 | 906.80 | 906.80 | 906.80 | 906.80 | - |
| Mar 15, 2024 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| Mar 14, 2024 | 907.40 | 907.40 | 907.40 | 907.40 | 907.40 | - |
| Mar 13, 2024 | 911.50 | 911.50 | 911.50 | 911.50 | 911.50 | - |
| Mar 12, 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
| Mar 11, 2024 | 913.50 | 913.50 | 913.50 | 913.50 | 913.50 | - |
| Mar 08, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 07, 2024 | 912.40 | 912.40 | 912.40 | 912.40 | 912.40 | - |
| Mar 06, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Mar 05, 2024 | 909.80 | 909.80 | 909.80 | 909.80 | 909.80 | - |
| Mar 04, 2024 | 906.30 | 906.30 | 906.30 | 906.30 | 906.30 | - |
| Mar 01, 2024 | 906.90 | 906.90 | 906.90 | 906.90 | 906.90 | - |
| Feb 29, 2024 | 904.20 | 904.20 | 904.20 | 904.20 | 904.20 | - |
| Feb 28, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Feb 27, 2024 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | - |
| Feb 26, 2024 | 903.90 | 903.90 | 903.90 | 903.90 | 903.90 | - |
| Feb 23, 2024 | 905.70 | 905.70 | 905.70 | 905.70 | 905.70 | - |
| Feb 22, 2024 | 903.30 | 903.30 | 903.30 | 903.30 | 903.30 | - |
| Feb 21, 2024 | 902.30 | 902.30 | 902.30 | 902.30 | 902.30 | - |
| Feb 20, 2024 | 904.10 | 904.10 | 904.10 | 904.10 | 904.10 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 901.80 | 901.80 | 901.80 | 901.80 | 901.80 | - |
| Feb 15, 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
| Feb 14, 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| Feb 13, 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | - |
| Feb 12, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Feb 09, 2024 | 904.30 | 904.30 | 904.30 | 904.30 | 904.30 | - |
| Feb 08, 2024 | 905.40 | 905.40 | 905.40 | 905.40 | 905.40 | - |
| Feb 07, 2024 | 908.10 | 908.10 | 908.10 | 908.10 | 908.10 | - |
| Feb 06, 2024 | 909.30 | 909.30 | 909.30 | 909.30 | 909.30 | - |
| Feb 05, 2024 | 905.80 | 905.80 | 905.80 | 905.80 | 905.80 | - |
| Feb 02, 2024 | 911.40 | 911.40 | 911.40 | 911.40 | 911.40 | - |
| Feb 01, 2024 | 918.30 | 918.30 | 918.30 | 918.30 | 918.30 | - |
| Jan 31, 2024 | 914.90 | 914.90 | 914.90 | 914.90 | 914.90 | - |
| Jan 30, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Jan 29, 2024 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | - |
| Jan 26, 2024 | 907.20 | 907.20 | 907.20 | 907.20 | 907.20 | - |
| Jan 25, 2024 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | - |
| Jan 24, 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
| Jan 23, 2024 | 904.70 | 904.70 | 904.70 | 904.70 | 904.70 | - |
| Jan 22, 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
| Jan 19, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 904.40 | - |
| Jan 18, 2024 | 903.90 | 903.90 | 903.90 | 903.90 | 903.90 | - |
| Jan 17, 2024 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | - |
| Jan 16, 2024 | 907.30 | 907.30 | 907.30 | 907.30 | 907.30 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Jan 11, 2024 | 909.80 | 909.80 | 909.80 | 909.80 | 909.80 | - |
| Jan 10, 2024 | 906.80 | 906.80 | 906.80 | 906.80 | 906.80 | - |
| Jan 09, 2024 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| Jan 08, 2024 | 906.90 | 906.90 | 906.90 | 906.90 | 906.90 | - |
| Jan 05, 2024 | 904.10 | 904.10 | 904.10 | 904.10 | 904.10 | - |
| Jan 04, 2024 | 906.20 | 906.20 | 906.20 | 906.20 | 906.20 | - |
| Jan 03, 2024 | 910.20 | 910.20 | 910.20 | 910.20 | 910.20 | - |
| Jan 02, 2024 | 911.10 | 911.10 | 911.10 | 911.10 | 911.10 | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 916.60 | 916.60 | 916.60 | 916.60 | 916.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.