iShares Global Corp Bond UCITS ETF (LON:CRPU)
London · Delayed Price · Currency is GBP · Price in USD 6.14
-0.04 (-0.58%)
Sep 23, 2026, 4:35 PM GMT
LON:CRPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.18 | 6.18 | 6.13 | 6.14 | 6.14 | -0.53% | 158,336 |
| Sep 22, 2026 | 6.17 | 6.19 | 6.17 | 6.18 | 6.18 | 0.08% | 313,785 |
| Sep 21, 2026 | 6.16 | 6.18 | 6.17 | 6.17 | 6.17 | 0.15% | 88,038 |
| Sep 18, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.03% | 480,122 |
| Sep 17, 2026 | 6.17 | 6.18 | 6.16 | 6.17 | 6.17 | 0.08% | 77,051 |
| Sep 16, 2026 | 6.15 | 6.17 | 6.14 | 6.16 | 6.16 | 0.36% | 160,725 |
| Sep 15, 2026 | 6.13 | 6.15 | 6.12 | 6.14 | 6.14 | -0.10% | 48,427 |
| Sep 14, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -0.42% | 58,868 |
| Sep 11, 2026 | 6.17 | 6.17 | 6.16 | 6.17 | 6.17 | 0.02% | 188,522 |
| Sep 10, 2026 | 6.20 | 6.22 | 6.16 | 6.17 | 6.17 | -0.30% | 151,411 |
| Sep 9, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -0.33% | 63,634 |
| Sep 8, 2026 | 6.19 | 6.22 | 6.19 | 6.21 | 6.21 | 0.13% | 1,268,830 |
| Sep 7, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.32% | 155,809 |
| Sep 4, 2026 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | 0.10% | 587,367 |
| Sep 3, 2026 | 6.21 | 6.22 | 6.20 | 6.21 | 6.21 | 0.23% | 22,786 |
| Sep 2, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | -0.24% | 111,261 |
| Sep 1, 2026 | 6.21 | 6.22 | 6.19 | 6.21 | 6.21 | -0.21% | 572,845 |
| Aug 28, 2026 | 6.24 | 6.25 | 6.23 | 6.23 | 6.23 | -0.24% | 439,202 |
| Aug 27, 2026 | 6.24 | 6.25 | 6.23 | 6.24 | 6.24 | -0.05% | 167,659 |
| Aug 26, 2026 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | -0.05% | 31,350 |
| Aug 25, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.47% | 147,826 |
| Aug 24, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | - | 183,225 |
| Aug 21, 2026 | 6.21 | 6.23 | 6.21 | 6.22 | 6.22 | -0.05% | 186,847 |
| Aug 20, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | -0.06% | 154,999 |
| Aug 19, 2026 | 6.22 | 6.24 | 6.21 | 6.23 | 6.23 | 0.32% | 203,889 |
| Aug 18, 2026 | 6.22 | 6.21 | 6.20 | 6.21 | 6.21 | -0.24% | 217,419 |
| Aug 17, 2026 | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | -0.11% | 135,031 |
| Aug 14, 2026 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | -0.34% | 288,518 |
| Aug 13, 2026 | 6.24 | 6.25 | 6.23 | 6.25 | 6.25 | 0.35% | 319,455 |
| Aug 12, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 0.02% | 24,470 |
| Aug 11, 2026 | 6.22 | 6.24 | 6.20 | 6.23 | 6.23 | - | 171,079 |
| Aug 10, 2026 | 6.25 | 6.25 | 6.22 | 6.23 | 6.23 | -0.18% | 67,666 |
| Aug 7, 2026 | 6.22 | 6.25 | 6.22 | 6.24 | 6.24 | -0.08% | 497,754 |
| Aug 6, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.16% | 141,066 |
| Aug 5, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.25 | 0.03% | 436,098 |
| Aug 4, 2026 | 6.21 | 6.25 | 6.20 | 6.25 | 6.25 | 0.59% | 271,338 |
| Aug 3, 2026 | 6.23 | 6.25 | 6.21 | 6.21 | 6.21 | 0.25% | 35,855 |
| Jul 31, 2026 | 6.22 | 6.24 | 6.20 | 6.20 | 6.20 | -0.19% | 65,599 |
| Jul 30, 2026 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | - | 485,435 |
| Jul 29, 2026 | 6.22 | 6.23 | 6.21 | 6.21 | 6.21 | -0.37% | 73,132 |
| Jul 28, 2026 | 6.22 | 6.23 | 6.21 | 6.23 | 6.23 | 0.24% | 188,446 |
| Jul 27, 2026 | 6.23 | 6.24 | 6.21 | 6.22 | 6.22 | 0.13% | 92,149 |
| Jul 24, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 0.39% | 44,211 |
| Jul 23, 2026 | 6.20 | 6.21 | 6.19 | 6.19 | 6.19 | -0.53% | 313,871 |
| Jul 22, 2026 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | -0.16% | 270,530 |
| Jul 21, 2026 | 6.24 | 6.24 | 6.22 | 6.23 | 6.23 | -0.11% | 81,524 |
| Jul 20, 2026 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | -0.26% | 1,815,683 |
| Jul 17, 2026 | 6.24 | 6.26 | 6.24 | 6.25 | 6.25 | 0.06% | 18,678 |
| Jul 16, 2026 | 6.24 | 6.27 | 6.23 | 6.25 | 6.25 | 0.18% | 420,011 |
| Jul 15, 2026 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | 0.02% | 113,495 |