iShares $ Intermediate Credit Bond UCITS ETF (LON:ICBU)
London · Delayed Price · Currency is GBP · Price in USD 4.885
+0.016 (0.33%)
Apr 1, 2026, 4:35 PM GMT
LON:ICBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.92 | 4.92 | 4.88 | 4.89 | - | 0.37% | 80,923 |
| Mar 31, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 0.08% | 73,948 |
| Mar 30, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.86 | 0.43% | 45,987 |
| Mar 27, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | -0.47% | 262,893 |
| Mar 26, 2026 | 4.88 | 4.87 | 4.86 | 4.87 | 4.87 | -0.35% | 22,594 |
| Mar 25, 2026 | 4.91 | 4.91 | 4.87 | 4.88 | 4.88 | 0.35% | 201,206 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.86 | 4.87 | 4.87 | 0.10% | 51,434 |
| Mar 23, 2026 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | -0.18% | 261,102 |
| Mar 20, 2026 | 4.88 | 4.89 | 4.86 | 4.87 | 4.87 | -0.08% | 42,349 |
| Mar 19, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.35% | 10,468 |
| Mar 18, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.08% | 34,374 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.33% | 48,559 |
| Mar 16, 2026 | 4.88 | 4.89 | 4.86 | 4.88 | 4.88 | 0.02% | 63,646 |
| Mar 13, 2026 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | -0.14% | 454,747 |
| Mar 12, 2026 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | -0.29% | 69,487 |
| Mar 11, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.75% | 486,947 |
| Mar 10, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.28% | 85,372 |
| Mar 9, 2026 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | - | 24,195 |
| Mar 6, 2026 | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | 0.18% | 4,051 |
| Mar 5, 2026 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.49% | 66,184 |
| Mar 4, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.18% | 89,864 |
| Mar 3, 2026 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | -0.02% | 114,068 |
| Mar 2, 2026 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | -0.40% | 49,771 |
| Feb 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.16% | 31,519 |
| Feb 26, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.08% | 113,991 |
| Feb 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.06% | 91,372 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.02% | 114,140 |
| Feb 23, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.06% | 137,673 |
| Feb 20, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 0.08% | 18,307 |
| Feb 19, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | -0.02% | 226,237 |
| Feb 18, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.08% | 63,581 |
| Feb 17, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.14% | 24,560 |
| Feb 16, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 0.06% | 23,348 |
| Feb 13, 2026 | 4.93 | 4.93 | 4.93 | 4.94 | 4.94 | 0.33% | 5,308 |
| Feb 12, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | 0.08% | 20,762 |
| Feb 11, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.04% | 416,750 |
| Feb 10, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | - | 273,533 |
| Feb 9, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.16% | 42,224 |
| Feb 6, 2026 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -0.02% | 33,551 |
| Feb 5, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.27% | 21,222 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.08% | 120,934 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.06% | 76,549 |
| Feb 2, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.18% | 98,557 |
| Jan 30, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.18% | 70,035 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | - | 185,266 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | -0.02% | 62,067 |
| Jan 27, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.06% | 31,470 |
| Jan 26, 2026 | 4.89 | 4.90 | 4.87 | 4.90 | 4.90 | 0.06% | 29,707 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 0.02% | 54,575 |
| Jan 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.06% | 29,087 |