iShares Global Corp Bond UCITS ETF (LON:CRPA)
London · Delayed Price · Currency is GBP · Price in USD 5.86
-0.01 (-0.24%)
Sep 23, 2026, 1:55 PM GMT
LON:CRPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.87 | 5.88 | 5.86 | 5.86 | - | -0.20% | 15,046 |
| Sep 22, 2026 | 5.88 | 5.89 | 5.87 | 5.87 | 5.87 | -0.20% | 259,392 |
| Sep 21, 2026 | 5.87 | 5.89 | 5.88 | 5.89 | 5.89 | 0.39% | 105,575 |
| Sep 18, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.39% | 11,606 |
| Sep 17, 2026 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | - | 368,659 |
| Sep 16, 2026 | 5.87 | 5.89 | 5.86 | 5.89 | 5.89 | 0.48% | 83,164 |
| Sep 15, 2026 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | -0.27% | 125,946 |
| Sep 14, 2026 | 5.90 | 5.90 | 5.85 | 5.87 | 5.87 | -0.44% | 2,058,216 |
| Sep 11, 2026 | 5.89 | 5.90 | 5.88 | 5.90 | 5.90 | -0.08% | 2,335,914 |
| Sep 10, 2026 | 5.92 | 5.92 | 5.89 | 5.90 | 5.90 | -0.39% | 91,525 |
| Sep 9, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | -0.39% | 557,396 |
| Sep 8, 2026 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | 0.12% | 649,701 |
| Sep 7, 2026 | 5.92 | 5.97 | 5.92 | 5.94 | 5.94 | 0.08% | 18,143 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.93 | 5.94 | 5.94 | -0.43% | 280,292 |
| Sep 3, 2026 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 0.62% | 1,457,544 |
| Sep 2, 2026 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | -0.08% | 329,113 |
| Sep 1, 2026 | 5.94 | 5.97 | 5.93 | 5.93 | 5.93 | -0.07% | 176,260 |
| Aug 31, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.44% | 229,263 |
| Aug 28, 2026 | 5.97 | 5.98 | 5.96 | 5.96 | 5.96 | -0.30% | 119,693 |
| Aug 27, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 0.11% | 53,311 |
| Aug 26, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.16% | 16,534 |
| Aug 25, 2026 | 5.96 | 5.99 | 5.96 | 5.98 | 5.98 | 0.44% | 18,739 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.03% | 40,119 |
| Aug 21, 2026 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | -0.05% | 80,809 |
| Aug 20, 2026 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | -0.03% | 83,319 |
| Aug 19, 2026 | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | 0.56% | 16,215 |
| Aug 18, 2026 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | -0.25% | 44,664 |
| Aug 17, 2026 | 5.96 | 5.96 | 5.94 | 5.95 | 5.95 | -0.10% | 9,266 |
| Aug 14, 2026 | 5.95 | 5.97 | 5.95 | 5.95 | 5.95 | -0.20% | 78,303 |
| Aug 13, 2026 | 5.98 | 5.96 | 5.94 | 5.96 | 5.96 | 0.35% | 233,693 |
| Aug 12, 2026 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | -0.01% | 88,925 |
| Aug 11, 2026 | 5.94 | 5.96 | 5.93 | 5.94 | 5.94 | 0.08% | 687,222 |
| Aug 10, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -0.40% | 700,510 |
| Aug 7, 2026 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | 0.33% | 851,903 |
| Aug 6, 2026 | 5.96 | 5.97 | 5.94 | 5.94 | 5.94 | -0.38% | 26,082 |
| Aug 5, 2026 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 0.24% | 267,802 |
| Aug 4, 2026 | 5.93 | 5.96 | 5.92 | 5.95 | 5.95 | 0.38% | 40,717 |
| Aug 3, 2026 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.34% | 67,256 |
| Jul 31, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.24% | 843,889 |
| Jul 30, 2026 | 5.91 | 5.93 | 5.90 | 5.92 | 5.92 | 0.35% | 342,823 |
| Jul 29, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -0.25% | 32,880 |
| Jul 28, 2026 | 5.91 | 5.94 | 5.91 | 5.92 | 5.92 | 0.23% | 123,191 |
| Jul 27, 2026 | 5.92 | 5.92 | 5.90 | 5.91 | 5.90 | 0.08% | 394,841 |
| Jul 24, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 0.35% | 49,664 |
| Jul 23, 2026 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.63% | 1,625,951 |
| Jul 22, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | -0.09% | 10,327 |
| Jul 21, 2026 | 5.94 | 5.96 | 5.92 | 5.92 | 5.92 | -0.21% | 312,608 |
| Jul 20, 2026 | 5.94 | 5.97 | 5.93 | 5.93 | 5.93 | -0.19% | 109,715 |
| Jul 17, 2026 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | 0.08% | 191,483 |
| Jul 16, 2026 | 5.99 | 5.98 | 5.94 | 5.94 | 5.94 | -0.15% | 99,721 |