Canada markets close in 2 hours 25 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
5.73+0.00 (+0.05%)
At close: 04:47PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20245.735.745.735.735.73685,058
May 20, 20245.745.755.725.735.731,052,555
May 17, 20245.745.745.735.735.73870,030
May 16, 20245.745.745.735.735.731,104,360
May 15, 20245.735.745.725.745.741,384,724
May 14, 20245.745.745.725.725.721,833,628
May 13, 20245.745.745.715.725.72677,207
May 10, 20245.755.755.725.725.72439,531
May 09, 20245.725.735.725.725.721,634,803
May 08, 20245.725.735.685.725.721,443,700
May 07, 20245.725.735.725.735.733,536,060
May 03, 20245.715.735.705.725.72850,674
May 02, 20245.665.715.665.705.70918,001
May 01, 20245.675.695.675.695.69159,964
Apr 30, 20245.695.695.685.695.69488,480
Apr 29, 20245.705.705.695.695.69816,073
Apr 26, 20245.695.695.685.685.68787,824
Apr 25, 20245.695.695.675.685.68903,982
Apr 24, 20245.685.695.685.685.681,491,388
Apr 23, 20245.685.695.685.685.68993,037
Apr 22, 20245.675.685.675.685.68630,013
Apr 19, 20245.685.685.675.685.681,256,792
Apr 18, 20245.675.695.665.675.671,263,727
Apr 17, 20245.675.685.675.675.671,626,165
Apr 16, 20245.685.685.675.675.673,346,102
Apr 15, 20245.685.695.675.675.671,135,236
Apr 12, 20245.665.705.665.695.69591,016
Apr 11, 20245.675.705.675.685.681,313,857
Apr 10, 20245.705.725.675.685.681,362,755
Apr 09, 20245.705.715.695.705.70671,764
Apr 08, 20245.685.755.685.705.70904,643
Apr 05, 20245.715.745.675.715.711,163,248
Apr 04, 20245.705.725.705.715.71540,658
Apr 03, 20245.705.715.695.705.701,132,979
Apr 02, 20245.705.715.695.705.702,517,780
Mar 28, 20245.715.725.705.715.71252,957
Mar 27, 20245.715.725.705.715.711,109,715
Mar 26, 20245.715.715.705.705.701,485,338
Mar 25, 20245.725.725.705.705.701,705,965
Mar 22, 20245.715.715.705.715.71566,492
Mar 21, 20245.695.715.695.705.701,871,942
Mar 20, 20245.705.715.695.695.691,847,396
Mar 19, 20245.695.695.685.695.69273,646
Mar 18, 20245.695.695.655.695.69669,960
Mar 15, 20245.695.695.685.685.688,013,931
Mar 14, 20245.705.705.685.695.69450,628
Mar 13, 20245.685.705.685.695.69777,593
Mar 12, 20245.705.715.695.705.701,236,706
Mar 11, 20245.715.715.705.705.70539,342
Mar 08, 20245.705.715.705.705.701,365,525
Mar 07, 20245.685.715.685.705.70899,546
Mar 06, 20245.695.705.695.695.69303,880
Mar 05, 20245.675.695.675.695.694,578,613
Mar 04, 20245.685.695.685.685.68406,173
Mar 01, 20245.675.695.675.685.681,873,699
Feb 29, 20245.675.685.665.685.68941,777
Feb 28, 20245.685.685.665.675.673,267,762
Feb 27, 20245.675.675.675.675.673,177,427
Feb 26, 20245.675.685.675.675.67994,551
Feb 23, 20245.665.715.665.675.671,316,380
Feb 22, 20245.675.695.675.675.672,773,501
Feb 21, 20245.685.685.675.685.681,249,605
Feb 20, 20245.685.685.675.685.682,687,268
Feb 19, 20245.685.685.675.675.67150,346
Feb 16, 20245.675.685.665.675.67813,696
Feb 15, 20245.675.695.675.675.672,241,265
Feb 14, 20245.665.685.665.675.67460,734
Feb 13, 20245.685.685.665.665.66553,445
Feb 12, 20245.685.685.685.685.68817,295
Feb 09, 20245.685.685.675.685.681,040,280
Feb 08, 20245.685.695.675.685.681,319,835
Feb 07, 20245.695.695.685.685.68484,423
Feb 06, 20245.685.685.685.685.681,381,948
Feb 05, 20245.685.695.675.675.67633,738
Feb 02, 20245.705.705.685.685.681,083,643
Feb 01, 20245.695.715.695.705.70954,029
Jan 31, 20245.685.705.685.705.702,512,464
Jan 30, 20245.695.695.685.685.68639,748
Jan 29, 20245.685.695.685.695.694,140,020
Jan 26, 20245.685.695.685.685.68173,872
Jan 25, 20245.685.685.675.685.682,717,526
Jan 24, 20245.675.685.675.685.682,126,698
Jan 23, 20245.675.685.675.675.67701,459
Jan 22, 20245.675.685.665.685.681,494,634
Jan 19, 20245.675.675.665.665.662,235,815
Jan 18, 20245.675.685.665.675.67706,150
Jan 17, 20245.685.685.665.675.67910,775
Jan 16, 20245.695.695.685.695.694,191,596
Jan 15, 20245.695.695.685.695.697,238,462
Jan 12, 20245.685.705.685.695.691,652,895
Jan 11, 20245.655.675.655.675.67901,402
Jan 10, 20245.665.675.665.675.671,195,679
Jan 09, 20245.665.665.665.665.66481,217
Jan 08, 20245.665.675.655.665.66576,528
Jan 05, 20245.665.675.635.665.66405,918
Jan 04, 20245.665.665.655.665.662,405,588
Jan 03, 20245.665.665.655.665.66223,650
Jan 02, 20245.675.695.655.665.66380,033
Dec 29, 20235.675.685.675.675.671,722,459
Dec 28, 20235.655.685.655.675.67729,726
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...