iShares Global Corp Bond UCITS ETF (LON:CRPS)
London · Delayed Price · Currency is GBP 67.68
+0.15 (0.22%)
Sep 25, 2025, 4:35 PM BST
LON:CRPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 67.46 | 67.68 | 67.41 | 67.68 | 67.68 | 0.22% | 5,756 |
| Sep 24, 2025 | 67.38 | 67.79 | 67.38 | 67.53 | 67.53 | 0.36% | 14,232 |
| Sep 23, 2025 | 67.57 | 67.57 | 67.29 | 67.29 | 67.29 | -0.01% | 1,930 |
| Sep 22, 2025 | 67.16 | 67.65 | 67.16 | 67.30 | 67.30 | -0.16% | 513 |
| Sep 19, 2025 | 67.40 | 67.54 | 67.31 | 67.41 | 67.41 | 0.51% | 4,639 |
| Sep 18, 2025 | 67.07 | 67.07 | 66.91 | 67.07 | 67.07 | 0.10% | 3,226 |
| Sep 17, 2025 | 66.75 | 67.24 | 66.75 | 67.00 | 67.00 | 0.21% | 1,401 |
| Sep 16, 2025 | 66.96 | 67.05 | 66.84 | 66.86 | 66.86 | -0.49% | 864 |
| Sep 15, 2025 | 66.76 | 67.19 | 66.76 | 67.19 | 67.19 | 0.24% | 5,268 |
| Sep 12, 2025 | 67.19 | 67.25 | 67.00 | 67.03 | 67.03 | -0.21% | 12,632 |
| Sep 11, 2025 | 67.08 | 67.45 | 67.08 | 67.17 | 67.17 | -1.78% | 299 |
| Sep 10, 2025 | 68.04 | 68.46 | 68.04 | 68.39 | 67.00 | 0.09% | 2,552 |
| Sep 9, 2025 | 68.24 | 68.42 | 68.24 | 68.33 | 66.95 | -0.19% | 13,428 |
| Sep 8, 2025 | 68.14 | 68.52 | 68.14 | 68.46 | 67.07 | 0.10% | 303 |
| Sep 5, 2025 | 68.36 | 68.55 | 68.23 | 68.39 | 67.00 | 0.16% | 11,160 |
| Sep 4, 2025 | 67.93 | 68.34 | 67.93 | 68.28 | 66.89 | 0.29% | 1,185 |
| Sep 3, 2025 | 68.31 | 68.31 | 67.93 | 68.08 | 66.70 | 0.04% | 547 |
| Sep 2, 2025 | 68.08 | 68.14 | 67.97 | 68.05 | 66.66 | 0.74% | 202 |
| Sep 1, 2025 | 67.94 | 67.95 | 67.55 | 67.55 | 66.17 | -0.28% | 4,573 |
| Aug 29, 2025 | 68.17 | 68.17 | 67.74 | 67.74 | 66.37 | -0.18% | 24,203 |
| Aug 28, 2025 | 68.10 | 68.10 | 67.57 | 67.86 | 66.48 | 0.04% | 30,480 |
| Aug 27, 2025 | 68.13 | 68.13 | 67.83 | 67.83 | 66.46 | 0.03% | 196 |
| Aug 26, 2025 | 67.55 | 68.15 | 67.55 | 67.81 | 66.43 | -0.19% | 918 |
| Aug 22, 2025 | 67.94 | 67.94 | 67.80 | 67.94 | 66.56 | 0.21% | 6,302 |
| Aug 21, 2025 | 68.22 | 68.22 | 67.75 | 67.80 | 66.42 | -0.16% | 381 |
| Aug 20, 2025 | 67.42 | 67.91 | 67.42 | 67.91 | 66.53 | 0.35% | 109 |
| Aug 19, 2025 | 67.56 | 67.68 | 67.49 | 67.67 | 66.30 | 0.25% | 14,627 |
| Aug 18, 2025 | 67.82 | 67.82 | 67.50 | 67.50 | 66.13 | -0.04% | 33,092 |
| Aug 15, 2025 | 67.66 | 67.66 | 67.52 | 67.53 | 66.16 | -0.10% | 6,096 |
| Aug 14, 2025 | 67.88 | 67.88 | 67.60 | 67.60 | 66.23 | -0.09% | 1,297 |
| Aug 13, 2025 | 67.47 | 67.73 | 67.47 | 67.66 | 66.29 | 0.13% | 986 |
| Aug 12, 2025 | 67.81 | 67.81 | 67.57 | 67.57 | 66.20 | -0.56% | 6,841 |
| Aug 11, 2025 | 67.51 | 68.05 | 67.51 | 67.95 | 66.57 | 0.13% | 7,323 |
| Aug 8, 2025 | 68.38 | 68.38 | 67.86 | 67.86 | 66.49 | -0.56% | 189 |
| Aug 7, 2025 | 68.69 | 68.69 | 68.10 | 68.24 | 66.85 | -0.35% | 1,170 |
| Aug 6, 2025 | 68.69 | 68.69 | 68.48 | 68.48 | 67.09 | -0.25% | 1,140 |
| Aug 5, 2025 | 68.72 | 68.93 | 68.42 | 68.65 | 67.25 | - | 1,440 |
| Aug 4, 2025 | 68.74 | 68.74 | 68.49 | 68.65 | 67.25 | - | 14,715 |
| Aug 1, 2025 | 68.06 | 68.65 | 68.06 | 68.65 | 67.26 | 0.28% | 1,427 |
| Jul 31, 2025 | 68.39 | 68.56 | 68.25 | 68.46 | 67.07 | 0.71% | 30,100 |
| Jul 30, 2025 | 67.67 | 68.26 | 67.67 | 67.98 | 66.60 | 0.10% | 1,565 |
| Jul 29, 2025 | 68.11 | 68.11 | 67.83 | 67.91 | 66.53 | 0.35% | 4,761 |
| Jul 28, 2025 | 67.95 | 67.95 | 67.58 | 67.67 | 66.30 | 0.10% | 24 |
| Jul 25, 2025 | 67.48 | 67.65 | 67.41 | 67.60 | 66.23 | 0.52% | 1,102 |
| Jul 24, 2025 | 67.31 | 67.31 | 66.98 | 67.25 | 65.89 | 0.18% | 1,390 |
| Jul 23, 2025 | 67.47 | 67.47 | 67.11 | 67.13 | 65.77 | -0.31% | 1,225 |
| Jul 22, 2025 | 67.35 | 67.46 | 67.34 | 67.34 | 65.97 | 0.18% | 108,659 |
| Jul 21, 2025 | 67.29 | 67.61 | 67.22 | 67.22 | 65.86 | - | 473,708 |
| Jul 18, 2025 | 67.52 | 67.52 | 67.18 | 67.22 | 65.86 | -0.01% | 243 |
| Jul 17, 2025 | 67.56 | 67.56 | 66.92 | 67.23 | 65.87 | 0.31% | 962 |