Canada markets closed

iShares Global Corp Bond UCITS ETF USD (Dist) (CRPS.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
68.41+0.21 (+0.31%)
At close: 04:07PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202467.8668.5067.8668.4168.4111,924
May 02, 202468.1168.2267.9668.2068.201,334
May 01, 202467.9768.1467.5868.0668.061,113
Apr 30, 202467.8368.2667.7367.7867.785,040
Apr 29, 202467.9868.0167.8367.8667.861,668
Apr 26, 202467.9668.1667.5468.1168.114,152
Apr 25, 202467.8367.8367.5867.6867.686,210
Apr 24, 202468.2068.4268.1768.1368.1325,322
Apr 23, 202469.0269.0268.3768.4368.431,065
Apr 22, 202468.1568.8768.1568.7568.7510,089
Apr 19, 202468.2268.2268.0868.2968.29451
Apr 18, 202468.1468.1968.0367.9967.99752
Apr 17, 202467.3668.0567.3667.9967.991,327
Apr 16, 202467.9168.1167.7467.8967.89110
Apr 15, 202468.0868.4567.9668.0068.00436
Apr 12, 202468.0168.7268.0168.5468.542,035
Apr 11, 202468.0268.1867.9368.1168.11226
Apr 10, 202468.2968.3568.1268.3568.35779
Apr 09, 202468.1168.2868.1068.2368.231,686
Apr 08, 202468.3468.3468.0568.1668.16751
Apr 05, 202468.5368.5368.3168.3268.32494
Apr 04, 202468.3568.4668.2468.3168.31158,347
Apr 03, 202468.4068.5368.3568.2168.211,157
Apr 02, 202468.5669.0668.3368.4268.423,100
Mar 28, 202468.7068.9768.5668.8368.833,282
Mar 27, 202468.6368.6368.4468.6568.65273
Mar 26, 202468.4368.5468.3468.4768.474,373
Mar 25, 202468.5368.9768.3668.4968.49902
Mar 22, 202468.9068.9068.6468.7768.771,293
Mar 21, 202468.1168.1568.0768.3168.3113,731
Mar 20, 202468.0268.0267.8267.8267.82187
Mar 19, 202467.8767.9367.7067.8467.84656
Mar 18, 202467.4567.8367.4567.8067.801,037
Mar 15, 202467.6467.8267.6467.6967.69201
Mar 14, 202467.8267.8567.6767.7067.70518
Mar 13, 202469.1369.3269.0969.2169.216,972
Mar 12, 202469.3369.6569.3369.2869.28549
Mar 11, 202469.1169.3169.1069.2569.257,786
Mar 08, 202469.2269.2268.9369.0269.02287
Mar 07, 202469.2069.4169.1869.2169.216,738
Mar 06, 202469.2769.3669.1069.2669.263,056
Mar 05, 202469.3269.3969.1869.2269.221,864
Mar 04, 202468.9469.2868.9469.0969.09536
Mar 01, 202469.1969.3269.1569.3169.31341
Feb 29, 202469.3369.3368.9069.2969.291,705
Feb 28, 202469.2769.2768.8769.0269.02139
Feb 27, 202469.1069.1168.8868.9168.912,950
Feb 26, 202469.3269.4469.0769.0369.036,389
Feb 23, 202468.8769.0768.8769.0769.073,118
Feb 22, 202469.2069.3068.7669.1369.131,613
Feb 21, 202469.3969.3969.2169.1969.19357
Feb 20, 202469.2069.2869.0169.1569.152,790
Feb 19, 202469.0769.2568.9069.1869.18784
Feb 16, 202469.1969.4569.1969.1869.1817,383
Feb 15, 202469.4569.6769.3369.3869.381,736
Feb 14, 202469.1269.3769.1169.2469.24659
Feb 13, 202469.0569.1668.9369.0369.031,109
Feb 12, 202469.4769.4769.2169.2169.211,205
Feb 09, 202469.2569.4269.1369.2169.212,614
Feb 08, 202469.4369.5869.4069.3869.38786
Feb 07, 202469.6769.6969.4769.5669.5668
Feb 06, 202469.9069.9069.7269.7569.752,220
Feb 05, 202469.7269.9169.7069.7469.7412,634
Feb 02, 202469.6969.7769.6269.6969.691,128
Feb 01, 202470.0570.2469.8370.0170.01407
Jan 31, 202469.7869.9169.5169.6669.6672,489
Jan 30, 202469.4469.7469.4469.5769.57517
Jan 29, 202469.4469.4869.3569.4269.42254
Jan 26, 202469.5469.5469.0669.1369.13480
Jan 25, 202469.1769.1868.7969.2169.212,376
Jan 24, 202469.2769.3268.9368.9168.917,677
Jan 23, 202468.8869.1268.8469.1069.10295
Jan 22, 202469.1969.2169.1769.1269.124,775
Jan 19, 202469.2069.4069.1569.1269.12248
Jan 18, 202469.1169.3269.1169.0969.0936,975
Jan 17, 202469.2669.4069.0169.2569.25768
Jan 16, 202469.8569.8569.6069.5169.5118,902
Jan 15, 202469.5569.6769.5369.5169.511,061
Jan 12, 202469.4869.5769.3969.5369.53762
Jan 11, 202469.4169.4469.2469.3369.331,106
Jan 10, 202469.4369.4369.3169.3669.3614,041
Jan 09, 202469.0669.3069.0369.2669.26328
Jan 08, 202469.0969.1269.0169.1369.13664
Jan 05, 202469.3169.4169.0569.1469.141,453
Jan 04, 202469.3469.8169.2669.4569.451,276
Jan 03, 202469.8669.9969.6069.7069.702,586
Jan 02, 202469.9470.3269.8670.1870.183,509
Dec 29, 202370.3870.3870.1470.1470.142,279
Dec 28, 202370.0470.2470.0270.2470.2471,431
Dec 27, 202369.8870.2069.8069.9069.9010,157
Dec 22, 202370.0570.1869.8969.9069.90451
Dec 21, 202370.0370.2870.0170.1670.16398
Dec 20, 202370.1370.1369.8469.8969.898,089
Dec 19, 202369.8369.8669.3969.4369.434,469
Dec 18, 202369.7969.9569.5669.8169.81495
Dec 15, 202369.4369.7069.4169.6769.672,039
Dec 14, 202369.4370.0569.3869.3169.311,713
Dec 13, 202369.1569.3469.0269.3169.3110,313
Dec 12, 202368.7568.9468.6768.7368.738,809
Dec 11, 202368.6368.7168.3768.6068.60828
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...