iShares Global Corp Bond UCITS ETF (LON:CRHG)
London · Delayed Price · Currency is GBP 4.391
-0.039 (-0.89%)
Sep 23, 2026, 4:35 PM GMT
LON:CRHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -0.80% | 107,273 |
| Sep 22, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.22% | 162,574 |
| Sep 21, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.22% | 2,122,524 |
| Sep 18, 2026 | 4.45 | 4.43 | 4.41 | 4.41 | 4.41 | -0.26% | 7,073 |
| Sep 17, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | -0.01% | 22,521 |
| Sep 16, 2026 | 4.51 | 4.52 | 4.50 | 4.52 | 4.42 | 0.30% | 16,455 |
| Sep 15, 2026 | 4.48 | 4.51 | 4.48 | 4.50 | 4.41 | 0.08% | 6,309 |
| Sep 14, 2026 | 4.48 | 4.51 | 4.48 | 4.50 | 4.40 | -0.28% | 31,771 |
| Sep 11, 2026 | 4.51 | 4.53 | 4.49 | 4.51 | 4.41 | 0.07% | 21,568 |
| Sep 10, 2026 | 4.53 | 4.56 | 4.51 | 4.51 | 4.41 | -0.41% | 13,173 |
| Sep 9, 2026 | 4.54 | 4.57 | 4.52 | 4.53 | 4.43 | -0.26% | 45,827 |
| Sep 8, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | 4.44 | 0.01% | 13,562 |
| Sep 7, 2026 | 4.54 | 4.57 | 4.54 | 4.54 | 4.44 | -0.09% | 10,691 |
| Sep 4, 2026 | 4.55 | 4.57 | 4.53 | 4.54 | 4.44 | -0.07% | 22,937 |
| Sep 3, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.45 | 0.33% | 27,447 |
| Sep 2, 2026 | 4.54 | 4.56 | 4.53 | 4.53 | 4.43 | -0.20% | 12,873 |
| Sep 1, 2026 | 4.55 | 4.57 | 4.54 | 4.54 | 4.44 | -0.43% | 13,434 |
| Aug 28, 2026 | 4.58 | 4.60 | 4.56 | 4.56 | 4.46 | -0.20% | 16,252 |
| Aug 27, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.47 | 0.07% | 7,347 |
| Aug 26, 2026 | 4.57 | 4.59 | 4.57 | 4.57 | 4.47 | -0.07% | 5,710 |
| Aug 25, 2026 | 4.55 | 4.58 | 4.55 | 4.57 | 4.47 | 0.15% | 49,241 |
| Aug 24, 2026 | 4.56 | 4.56 | 4.55 | 4.56 | 4.46 | 0.35% | 3,205,998 |
| Aug 21, 2026 | 4.55 | 4.58 | 4.54 | 4.55 | 4.45 | -0.02% | 21,614 |
| Aug 20, 2026 | 4.56 | 4.58 | 4.55 | 4.55 | 4.45 | -0.19% | 17,996 |
| Aug 19, 2026 | 4.55 | 4.57 | 4.55 | 4.56 | 4.46 | 0.39% | 12,997 |
| Aug 18, 2026 | 4.54 | 4.56 | 4.53 | 4.54 | 4.44 | -0.22% | 9,668 |
| Aug 17, 2026 | 4.57 | 4.59 | 4.55 | 4.55 | 4.45 | -0.12% | 66,732 |
| Aug 14, 2026 | 4.57 | 4.59 | 4.55 | 4.55 | 4.45 | -0.37% | 14,426 |
| Aug 13, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.47 | 0.31% | 87,541 |
| Aug 12, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.46 | 0.05% | 56,120 |
| Aug 11, 2026 | 4.52 | 4.57 | 4.52 | 4.55 | 4.46 | 0.02% | 35,602 |
| Aug 10, 2026 | 4.59 | 4.59 | 4.54 | 4.55 | 4.45 | -0.24% | 14,411 |
| Aug 7, 2026 | 4.54 | 4.59 | 4.54 | 4.56 | 4.46 | 0.11% | 9,428 |
| Aug 6, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.46 | -0.20% | 46,470 |
| Aug 5, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.47 | 0.14% | 115,081 |
| Aug 4, 2026 | 4.56 | 4.58 | 4.53 | 4.56 | 4.46 | 0.30% | 220,728 |
| Aug 3, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.45 | 0.31% | 65,359 |
| Jul 31, 2026 | 4.55 | 4.58 | 4.53 | 4.53 | 4.44 | -0.34% | 31,396 |
| Jul 30, 2026 | 4.54 | 4.56 | 4.53 | 4.55 | 4.45 | 0.05% | 344,997 |
| Jul 29, 2026 | 4.56 | 4.59 | 4.53 | 4.55 | 4.45 | -0.24% | 56,231 |
| Jul 28, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.46 | 0.23% | 41,959 |
| Jul 27, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.45 | 0.13% | 467,458 |
| Jul 24, 2026 | 4.54 | 4.57 | 4.54 | 4.54 | 4.44 | 0.23% | 3,396,443 |
| Jul 23, 2026 | 4.54 | 4.55 | 4.53 | 4.53 | 4.43 | -0.37% | 64,851 |
| Jul 22, 2026 | 4.55 | 4.57 | 4.53 | 4.55 | 4.45 | -0.16% | 40,646 |
| Jul 21, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | 4.46 | -0.21% | 21,411 |
| Jul 20, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.47 | -0.15% | 36,881 |
| Jul 17, 2026 | 4.58 | 4.60 | 4.56 | 4.57 | 4.47 | 0.12% | 49,021 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.47 | -0.03% | 33,300 |
| Jul 15, 2026 | 4.56 | 4.59 | 4.55 | 4.57 | 4.47 | 0.14% | 314,263 |