iShares $ Treasury Bond 1-3yr UCITS ETF USD (Acc) B (LON:CU31)
London · Delayed Price · Currency is GBP · Price in GBX 9,442.00
+36.50 (0.39%)
Sep 23, 2026, 11:57 AM GMT
LON:CU31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,429.00 | 9,442.00 | 9,422.00 | 9,442.00 | - | 0.39% | 19 |
| Sep 22, 2026 | 9,395.00 | 9,396.00 | 9,395.00 | 9,405.50 | 9,405.50 | 0.22% | 295 |
| Sep 21, 2026 | 9,391.00 | 9,391.00 | 9,381.30 | 9,385.00 | 9,385.00 | 0.04% | 173 |
| Sep 18, 2026 | 9,391.54 | 9,405.00 | 9,391.54 | 9,381.00 | 9,381.00 | -0.28% | 52 |
| Sep 17, 2026 | 9,382.00 | 9,382.00 | 9,382.00 | 9,407.00 | 9,407.00 | 0.66% | 3 |
| Sep 16, 2026 | 9,323.00 | 9,341.00 | 9,318.00 | 9,345.00 | 9,345.00 | 0.35% | 33 |
| Sep 15, 2026 | 9,312.50 | 9,312.50 | 9,312.50 | 9,312.50 | 9,312.50 | -0.04% | - |
| Sep 14, 2026 | 9,318.00 | 9,318.00 | 9,310.00 | 9,316.00 | 9,316.00 | 0.28% | 202 |
| Sep 11, 2026 | 9,295.00 | 9,314.00 | 9,295.00 | 9,290.00 | 9,290.00 | -0.08% | 10,152 |
| Sep 10, 2026 | 9,304.00 | 9,304.00 | 9,304.00 | 9,297.50 | 9,297.50 | -0.06% | 3 |
| Sep 9, 2026 | 9,301.00 | 9,301.00 | 9,292.70 | 9,303.00 | 9,303.00 | -0.03% | 45 |
| Sep 8, 2026 | 9,320.00 | 9,320.00 | 9,320.00 | 9,306.00 | 9,306.00 | -0.03% | - |
| Sep 7, 2026 | 9,338.00 | 9,338.00 | 9,315.00 | 9,308.50 | 9,308.50 | -0.17% | 233 |
| Sep 4, 2026 | 9,324.50 | 9,324.50 | 9,324.50 | 9,324.50 | 9,324.50 | 0.03% | - |
| Sep 3, 2026 | 9,330.00 | 9,346.83 | 9,328.00 | 9,321.50 | 9,321.50 | -0.08% | 2,214 |
| Sep 2, 2026 | 9,337.00 | 9,337.00 | 9,337.00 | 9,329.00 | 9,329.00 | 0.16% | - |
| Sep 1, 2026 | 9,310.00 | 9,312.00 | 9,304.00 | 9,314.00 | 9,314.00 | 0.15% | 83 |
| Aug 28, 2026 | 9,294.00 | 9,300.00 | 9,290.97 | 9,300.00 | 9,300.00 | 0.05% | 1,684 |
| Aug 27, 2026 | 9,300.00 | 9,302.66 | 9,300.00 | 9,295.50 | 9,295.50 | 0.04% | 4 |
| Aug 26, 2026 | 9,269.00 | 9,289.32 | 9,269.00 | 9,291.50 | 9,291.50 | 0.31% | 975 |
| Aug 25, 2026 | 9,251.27 | 9,259.00 | 9,251.27 | 9,262.50 | 9,262.50 | 0.12% | 283 |
| Aug 24, 2026 | 9,262.49 | 9,262.49 | 9,256.66 | 9,251.00 | 9,251.00 | -0.05% | 794 |
| Aug 21, 2026 | 9,262.00 | 9,262.00 | 9,242.00 | 9,255.50 | 9,255.50 | -0.01% | 271 |
| Aug 20, 2026 | 9,280.00 | 9,280.00 | 9,268.00 | 9,256.50 | 9,256.50 | -0.22% | 3 |
| Aug 19, 2026 | 9,325.00 | 9,315.00 | 9,315.00 | 9,276.50 | 9,276.50 | -0.49% | 604 |
| Aug 18, 2026 | 9,325.50 | 9,325.50 | 9,325.50 | 9,322.50 | 9,322.50 | 0.12% | 25 |
| Aug 17, 2026 | 9,319.00 | 9,309.00 | 9,309.00 | 9,311.50 | 9,311.50 | -0.09% | 664 |
| Aug 14, 2026 | 9,334.51 | 9,334.51 | 9,327.86 | 9,319.50 | 9,319.50 | -0.37% | 750 |
| Aug 13, 2026 | 9,360.00 | 9,364.00 | 9,349.42 | 9,354.50 | 9,354.50 | 0.19% | 72 |
| Aug 12, 2026 | 9,336.00 | 9,336.00 | 9,329.00 | 9,336.50 | 9,336.50 | 0.08% | 636 |
| Aug 11, 2026 | 9,333.58 | 9,333.58 | 9,333.58 | 9,329.00 | 9,329.00 | 0.13% | 1,100 |
| Aug 10, 2026 | 9,343.00 | 9,343.00 | 9,343.00 | 9,316.50 | 9,316.50 | -0.25% | 359 |
| Aug 7, 2026 | 9,367.00 | 9,367.00 | 9,367.00 | 9,339.50 | 9,339.50 | -0.22% | 2 |
| Aug 6, 2026 | 9,368.00 | 9,364.00 | 9,364.00 | 9,360.50 | 9,360.50 | 0.09% | 5 |
| Aug 5, 2026 | 9,343.00 | 9,359.00 | 9,342.00 | 9,352.50 | 9,352.50 | -0.18% | 9 |
| Aug 4, 2026 | 9,360.29 | 9,372.00 | 9,360.29 | 9,369.00 | 9,369.00 | -0.04% | 1,213 |
| Aug 3, 2026 | 9,352.00 | 9,367.00 | 9,352.00 | 9,372.50 | 9,372.50 | 0.28% | 39 |
| Jul 31, 2026 | 9,353.00 | 9,383.00 | 9,346.00 | 9,346.00 | 9,346.00 | -0.16% | 555 |
| Jul 30, 2026 | 9,409.00 | 9,427.00 | 9,367.00 | 9,361.00 | 9,361.00 | -1.00% | 106 |
| Jul 29, 2026 | 9,446.00 | 9,449.92 | 9,446.00 | 9,456.00 | 9,456.00 | 0.06% | 98 |
| Jul 28, 2026 | 9,450.50 | 9,450.50 | 9,450.50 | 9,450.50 | 9,450.50 | 0.11% | - |
| Jul 27, 2026 | 9,419.00 | 9,419.00 | 9,419.00 | 9,440.50 | 9,440.50 | 0.30% | - |
| Jul 24, 2026 | 9,405.00 | 9,434.00 | 9,405.00 | 9,412.00 | 9,412.00 | -0.16% | 45 |
| Jul 23, 2026 | 9,391.00 | 9,425.00 | 9,423.00 | 9,427.00 | 9,427.00 | 0.46% | 351 |
| Jul 22, 2026 | 9,394.00 | 9,385.00 | 9,385.00 | 9,383.50 | 9,383.50 | -0.09% | 735 |
| Jul 21, 2026 | 9,396.00 | 9,401.00 | 9,363.00 | 9,391.50 | 9,391.50 | 0.26% | 8 |
| Jul 20, 2026 | 9,345.00 | 9,364.00 | 9,359.00 | 9,367.50 | 9,367.50 | 0.14% | 618 |
| Jul 17, 2026 | 9,374.64 | 9,374.64 | 9,368.00 | 9,354.50 | 9,354.50 | 0.27% | 31 |
| Jul 16, 2026 | 9,306.00 | 9,312.00 | 9,306.00 | 9,329.00 | 9,329.00 | 0.05% | 3 |
| Jul 15, 2026 | 9,358.00 | 9,381.85 | 9,330.88 | 9,324.50 | 9,324.50 | -0.60% | 779 |