Canada markets closed

iShares $ Short Duration Corp Bond UCITS ETF USD (Dist) (SDIG.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
98.46+0.28 (+0.29%)
At close: 07:10PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202498.1298.5598.1298.4698.468,237
May 02, 202497.4898.1897.4898.1898.186,070
May 01, 202497.8597.9097.8197.8197.812,178
Apr 30, 202497.9098.0197.7897.8897.8832,449
Apr 29, 202497.9297.9997.9197.9797.977,465
Apr 26, 202497.8297.9197.8097.9097.905,649
Apr 25, 202497.6997.9097.6597.7097.703,947
Apr 24, 202497.8797.9197.7697.8397.83108,226
Apr 23, 202497.6197.9397.6197.9197.912,579
Apr 22, 202497.5297.8097.5297.7897.7813,818
Apr 19, 202497.7097.7597.6897.7597.753,864
Apr 18, 202497.6997.8497.6397.6797.6716,435
Apr 17, 202497.5397.7297.5397.6997.69210,950
Apr 16, 202497.7397.7397.5297.6097.6070,993
Apr 15, 202497.8797.8897.6397.6597.6534,644
Apr 12, 202497.7797.9597.7797.9097.9072,169
Apr 11, 202497.7297.8197.6197.7297.7232,539
Apr 10, 202498.1998.2097.7097.8197.8117,744
Apr 09, 202498.0598.1697.9998.1598.1515,015
Apr 08, 202498.0298.0998.0098.0498.0461,899
Apr 05, 202498.3098.3098.1298.2098.2036,746
Apr 04, 202497.9598.2697.9598.2498.2451,171
Apr 03, 202498.1998.1997.9098.1198.1124,368
Apr 02, 202498.0898.1898.0098.0798.0721,830
Mar 28, 202498.0498.3798.0498.3298.325,013
Mar 27, 202498.2398.3298.2398.3298.3211,454
Mar 26, 202497.7698.2397.7698.1798.1771,066
Mar 25, 202497.9998.3497.9998.2098.2010,635
Mar 22, 202498.2198.2998.2098.2498.2439,102
Mar 21, 202498.1898.2798.1398.1898.1867,274
Mar 20, 202498.0098.0897.9297.9997.9942,279
Mar 19, 202497.8097.9797.8097.9397.9330,090
Mar 18, 202497.9098.0097.8597.8797.87295,762
Mar 15, 202497.8497.9197.8297.8997.899,249
Mar 14, 202497.7798.0597.7797.8797.873,797
Mar 14, 20240.9447 Dividend
Mar 13, 202499.0299.0298.9598.9798.035,927
Mar 12, 202499.0899.1398.9699.0198.067,196
Mar 11, 202499.3199.3199.1099.1198.165,784
Mar 08, 202499.0499.2499.0499.0998.1434,567
Mar 07, 202498.8499.0698.8499.0498.09109,194
Mar 06, 202498.8498.9698.8098.8697.925,196
Mar 05, 202498.7698.8698.7498.8497.9024,350
Mar 04, 202498.7898.8298.7298.7397.7944,403
Mar 01, 202498.5698.7398.5498.7397.792,625
Feb 29, 202498.6098.6998.5098.6997.755,023
Feb 28, 202498.3898.6498.3898.5897.648,421
Feb 27, 202498.6598.6598.5098.5497.5925,915
Feb 26, 202498.6998.6998.5098.5097.5611,774
Feb 23, 202498.6598.6598.5298.5997.6515,340
Feb 22, 202498.6898.7898.5698.5497.6055,273
Feb 21, 202498.7298.8098.6498.6897.7447,011
Feb 20, 202498.4798.7298.4798.7097.7641,621
Feb 19, 202498.4598.6098.4598.5997.656,137
Feb 16, 202498.6698.6898.4798.5597.6111,172
Feb 15, 202498.6298.7398.6198.6597.716,027
Feb 14, 202498.3498.5298.3498.5297.585,754
Feb 13, 202498.6198.7698.4698.4697.5211,556
Feb 12, 202498.6998.7898.6598.7497.8031,070
Feb 09, 202498.5698.7898.5698.7197.7785,012
Feb 08, 202498.8698.8698.7198.7197.773,362
Feb 07, 202498.7898.8498.7598.7797.8313,042
Feb 06, 202498.5898.8098.5898.8097.8641,999
Feb 05, 202498.7498.7598.5698.6197.6716,297
Feb 02, 202498.9899.1098.7098.7197.7738,778
Feb 01, 202498.9199.1598.9199.1598.208,193
Jan 31, 202498.7299.1098.7298.9197.9729,173
Jan 30, 202498.7998.8298.6598.6597.7129,499
Jan 29, 202498.6298.7998.6298.7697.8237,402
Jan 26, 202498.9298.9298.6898.6897.742,217
Jan 25, 202498.6498.7998.5298.6697.728,876
Jan 24, 202498.6498.7198.5798.6397.6917,355
Jan 23, 202498.5098.5798.4998.5297.5854,482
Jan 22, 202498.4898.6498.4798.5997.659,553
Jan 19, 202498.5498.5998.3898.5297.5847,858
Jan 18, 202498.6198.6198.4998.5397.594,023
Jan 17, 202498.6798.6798.4598.4697.5217,578
Jan 16, 202498.3898.8898.3898.7797.83122,023
Jan 15, 202498.9098.9098.7998.8597.913,810
Jan 12, 202498.5698.9998.5698.9397.9917,401
Jan 11, 202498.4398.5998.4398.5697.6231,099
Jan 10, 202498.4198.5398.4198.5397.5910,473
Jan 09, 202498.4398.4398.3098.3697.425,164
Jan 08, 202498.3098.4298.2298.4197.4717,667
Jan 05, 202498.2498.4598.1998.4497.5099,175
Jan 04, 202497.9698.3897.9698.2797.335,171
Jan 03, 202498.1698.3898.1698.3497.4019,686
Jan 02, 202498.4298.6198.3098.3097.366,797
Dec 29, 202398.6298.6298.4798.5897.64869
Dec 28, 202398.1798.6398.1798.5897.644,776
Dec 27, 202398.5798.6098.4298.5197.5721,054
Dec 22, 202398.3398.4698.3398.4397.505,938
Dec 21, 202398.2998.4598.2198.4597.5182,864
Dec 20, 202398.2498.2798.1198.2297.2824,978
Dec 19, 202398.1598.2098.0398.0397.0913,594
Dec 18, 202398.1398.2098.0698.1197.176,646
Dec 15, 202398.2598.2598.0598.2097.26260,371
Dec 14, 202398.5698.5698.1498.2597.3156,341
Dec 14, 20230.8669 Dividend
Dec 13, 202398.1498.3398.1498.3696.572,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...