iShares Euro Ultrashort Bond UCITS ETF (LON:ERNE)
London · Delayed Price · Currency is GBP · Price in EUR 101.31
+0.04 (0.03%)
Aug 13, 2025, 4:35 PM BST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.36 | 101.36 | 101.31 | 101.36 | 101.36 | 0.05% | 210 |
| Aug 13, 2025 | 102.29 | 102.29 | 101.25 | 101.31 | 101.31 | 0.03% | 24,124 |
| Aug 12, 2025 | 101.63 | 101.63 | 101.21 | 101.28 | 101.28 | 0.02% | 1,742 |
| Aug 11, 2025 | 101.28 | 101.56 | 101.23 | 101.26 | 101.26 | -0.05% | 35,560 |
| Aug 8, 2025 | 101.25 | 101.32 | 101.25 | 101.31 | 101.31 | - | 17,609 |
| Aug 7, 2025 | 101.30 | 101.32 | 101.24 | 101.31 | 101.31 | 0.06% | 18,127 |
| Aug 6, 2025 | 101.28 | 101.32 | 101.21 | 101.25 | 101.25 | -0.02% | 4,941 |
| Aug 5, 2025 | 101.27 | 101.32 | 101.21 | 101.27 | 101.27 | -0.02% | 6,940 |
| Aug 4, 2025 | 101.28 | 101.30 | 101.21 | 101.29 | 101.29 | 0.07% | 10,068 |
| Aug 1, 2025 | 101.24 | 101.30 | 101.20 | 101.22 | 101.22 | -0.03% | 4,808 |
| Jul 31, 2025 | 101.17 | 101.32 | 101.16 | 101.25 | 101.25 | 0.08% | 13,396 |
| Jul 30, 2025 | 101.20 | 101.25 | 101.17 | 101.17 | 101.17 | -0.04% | 6,094 |
| Jul 29, 2025 | 101.20 | 101.32 | 101.16 | 101.21 | 101.21 | - | 14,459 |
| Jul 28, 2025 | 101.24 | 101.27 | 101.17 | 101.21 | 101.21 | -0.01% | 9,948 |
| Jul 25, 2025 | 101.22 | 101.25 | 101.16 | 101.22 | 101.22 | -0.01% | 2,611 |
| Jul 24, 2025 | 101.04 | 101.30 | 101.04 | 101.23 | 101.23 | 0.04% | 1,636 |
| Jul 23, 2025 | 101.20 | 101.30 | 101.08 | 101.19 | 101.19 | 0.02% | 6,267 |
| Jul 22, 2025 | 101.20 | 101.22 | 101.14 | 101.17 | 101.17 | 0.03% | 3,161 |
| Jul 21, 2025 | 101.15 | 101.37 | 101.08 | 101.14 | 101.14 | - | 131,556 |
| Jul 18, 2025 | 101.17 | 101.49 | 101.09 | 101.14 | 101.14 | - | 8,856 |
| Jul 17, 2025 | 101.27 | 101.50 | 101.12 | 101.14 | 101.14 | 0.02% | 7,118 |
| Jul 16, 2025 | 101.15 | 101.49 | 101.08 | 101.12 | 101.12 | 0.01% | 7,670 |
| Jul 15, 2025 | 101.16 | 101.18 | 101.11 | 101.11 | 101.11 | -0.05% | 7,842 |
| Jul 14, 2025 | 101.45 | 101.49 | 101.10 | 101.16 | 101.16 | 0.05% | 12,881 |
| Jul 11, 2025 | 101.09 | 101.49 | 101.08 | 101.11 | 101.11 | 0.02% | 13,233 |
| Jul 10, 2025 | 101.12 | 101.15 | 101.05 | 101.09 | 101.09 | 0.02% | 30,350 |
| Jul 9, 2025 | 101.15 | 101.15 | 101.05 | 101.07 | 101.07 | -0.02% | 4,061 |
| Jul 8, 2025 | 101.07 | 101.15 | 101.04 | 101.09 | 101.09 | 0.02% | 3,816 |
| Jul 7, 2025 | 101.36 | 101.37 | 101.00 | 101.07 | 101.07 | 0.02% | 20,565 |
| Jul 4, 2025 | 101.29 | 101.54 | 101.00 | 101.05 | 101.05 | - | 16,423 |
| Jul 3, 2025 | 101.23 | 101.50 | 101.00 | 101.05 | 101.05 | 0.01% | 10,537 |
| Jul 2, 2025 | 101.01 | 101.27 | 100.99 | 101.04 | 101.04 | 0.02% | 6,608 |
| Jul 1, 2025 | 101.02 | 101.45 | 100.55 | 101.02 | 101.02 | 0.08% | 3,950 |
| Jun 30, 2025 | 100.99 | 101.05 | 100.55 | 100.94 | 100.94 | -0.07% | 113,408 |
| Jun 27, 2025 | 100.99 | 101.25 | 100.92 | 101.01 | 101.01 | 0.01% | 1,420 |
| Jun 26, 2025 | 100.98 | 101.31 | 100.98 | 101.00 | 101.00 | 0.03% | 65,389 |
| Jun 25, 2025 | 101.25 | 101.25 | 100.91 | 100.97 | 100.97 | - | 6,670 |
| Jun 24, 2025 | 101.18 | 101.24 | 100.90 | 100.97 | 100.97 | 0.05% | 2,232 |
| Jun 23, 2025 | 100.90 | 101.25 | 100.89 | 100.92 | 100.92 | - | 33,896 |
| Jun 20, 2025 | 100.87 | 101.24 | 100.46 | 100.92 | 100.92 | -0.04% | 5,711 |
| Jun 19, 2025 | 100.91 | 100.97 | 100.88 | 100.96 | 100.96 | 0.08% | 9,006 |
| Jun 18, 2025 | 100.87 | 100.95 | 100.86 | 100.88 | 100.88 | 0.02% | 9,384 |
| Jun 17, 2025 | 100.87 | 100.95 | 100.42 | 100.86 | 100.86 | -0.03% | 2,068 |
| Jun 16, 2025 | 100.87 | 100.94 | 100.41 | 100.89 | 100.89 | 0.02% | 16,088 |
| Jun 13, 2025 | 101.14 | 101.14 | 100.84 | 100.87 | 100.87 | - | 13,361 |
| Jun 12, 2025 | 101.22 | 101.50 | 100.82 | 100.87 | 100.87 | -1.46% | 25,107 |
| Jun 11, 2025 | 102.38 | 102.48 | 102.34 | 102.36 | 100.82 | -0.04% | 8,618 |
| Jun 10, 2025 | 102.39 | 102.46 | 102.35 | 102.40 | 100.86 | 0.03% | 42,400 |
| Jun 9, 2025 | 102.35 | 102.43 | 102.26 | 102.37 | 100.83 | 0.02% | 32,009 |
| Jun 6, 2025 | 102.40 | 102.42 | 102.31 | 102.35 | 100.81 | -0.02% | 7,416 |