iShares $ Ultrashort Bond UCITS ETF (LON:ERNA)
London · Delayed Price · Currency is GBP · Price in USD 6.32
0.00 (-0.02%)
Apr 2, 2026, 4:35 PM GMT
LON:ERNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.32 | 6.32 | 6.31 | 6.32 | 6.32 | -0.02% | 509,507 |
| Apr 1, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | -0.06% | 439,539 |
| Mar 31, 2026 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.13% | 398,162 |
| Mar 30, 2026 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.08% | 680,311 |
| Mar 27, 2026 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | -0.17% | 662,259 |
| Mar 26, 2026 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.17% | 4,576,132 |
| Mar 25, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -0.11% | 528,147 |
| Mar 24, 2026 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.06% | 10,573,590 |
| Mar 23, 2026 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | 0.16% | 325,455 |
| Mar 20, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | -0.11% | 531,820 |
| Mar 19, 2026 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | - | 645,644 |
| Mar 18, 2026 | 6.31 | 6.32 | 6.30 | 6.31 | 6.31 | -0.08% | 1,321,767 |
| Mar 17, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.19% | 760,173 |
| Mar 16, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | - | 1,343,724 |
| Mar 13, 2026 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -0.11% | 692,224 |
| Mar 12, 2026 | 6.31 | 6.32 | 6.30 | 6.31 | 6.31 | -0.02% | 2,937,688 |
| Mar 11, 2026 | 6.31 | 6.32 | 6.31 | 6.31 | 6.31 | 0.05% | 645,868 |
| Mar 10, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.08% | 502,555 |
| Mar 9, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -0.14% | 465,193 |
| Mar 6, 2026 | 6.32 | 6.33 | 6.31 | 6.31 | 6.31 | 0.05% | 458,598 |
| Mar 5, 2026 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | 0.08% | 971,083 |
| Mar 4, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | 0.08% | 306,178 |
| Mar 3, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -0.08% | 939,704 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | -0.02% | 529,951 |
| Feb 27, 2026 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | -0.03% | 424,893 |
| Feb 26, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 0.16% | 2,206,195 |
| Feb 25, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -0.13% | 3,939,614 |
| Feb 24, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 0.10% | 1,043,377 |
| Feb 23, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | -0.02% | 743,833 |
| Feb 20, 2026 | 6.30 | 6.32 | 6.30 | 6.30 | 6.30 | -0.03% | 211,845 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.08% | 320,013 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.02% | 116,393 |
| Feb 17, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | -0.03% | 189,441 |
| Feb 16, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | - | 230,002 |
| Feb 13, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 0.03% | 516,632 |
| Feb 12, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.05% | 3,767,268 |
| Feb 11, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.02% | 3,749,369 |
| Feb 10, 2026 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 0.05% | 2,752,544 |
| Feb 9, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -0.06% | 500,643 |
| Feb 6, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.06% | 1,955,111 |
| Feb 5, 2026 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | - | 1,099,003 |
| Feb 4, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.03% | 799,266 |
| Feb 3, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.08% | 1,368,085 |
| Feb 2, 2026 | 6.29 | 6.29 | 6.28 | 6.29 | 6.29 | -0.02% | 638,262 |
| Jan 30, 2026 | 6.29 | 6.29 | 6.28 | 6.29 | 6.29 | 0.02% | 228,145 |
| Jan 29, 2026 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | 0.03% | 631,949 |
| Jan 28, 2026 | 6.29 | 6.29 | 6.28 | 6.29 | 6.29 | 0.02% | 432,434 |
| Jan 27, 2026 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 0.03% | 786,825 |
| Jan 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 290,303 |
| Jan 23, 2026 | 6.28 | 6.29 | 6.28 | 6.28 | 6.28 | 0.06% | 605,498 |