iShares $ Intermediate Credit Bond UCITS ETF (LON:ICBU)
London · Delayed Price · Currency is GBP · Price in USD 4.899
-0.006 (-0.11%)
Aug 26, 2025, 4:35 PM BST
LON:ICBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | - | 473,890 |
| Aug 22, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.41% | 140,674 |
| Aug 21, 2025 | 4.89 | 4.90 | 4.88 | 4.88 | 4.88 | - | 60,740 |
| Aug 20, 2025 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 82,732 |
| Aug 19, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.20% | 71,483 |
| Aug 18, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 98,755 |
| Aug 15, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 85,076 |
| Aug 14, 2025 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | -0.20% | 181,162 |
| Aug 13, 2025 | 4.89 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 243,503 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 97,678 |
| Aug 11, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | - | 33,711 |
| Aug 8, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 175,839 |
| Aug 7, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 35,519 |
| Aug 6, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.20% | 96,179 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 97,101 |
| Aug 4, 2025 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | 0.21% | 18,841 |
| Aug 1, 2025 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.21% | 38,002 |
| Jul 31, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 12,014,258 |
| Jul 30, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | - | 44,527 |
| Jul 29, 2025 | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | - | 95,901 |
| Jul 28, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.21% | 42,609 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 33,609 |
| Jul 24, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | - | 75,151 |
| Jul 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 328,720 |
| Jul 22, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 98,546 |
| Jul 21, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | 0.21% | 96,360 |
| Jul 18, 2025 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 0.21% | 58,711 |
| Jul 17, 2025 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | -2.03% | 144,260 |
| Jul 16, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.82 | 0.20% | 73,070 |
| Jul 15, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.82 | -0.40% | 42,027 |
| Jul 14, 2025 | 4.96 | 4.96 | 4.93 | 4.94 | 4.83 | 0.20% | 527,175 |
| Jul 11, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.82 | -0.20% | 9,018 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | 0.20% | 14,917 |
| Jul 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | - | 50,063 |
| Jul 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | -0.20% | 267,917 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.83 | -0.20% | 139,411 |
| Jul 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.84 | 0.20% | 23,908 |
| Jul 3, 2025 | 4.95 | 4.96 | 4.94 | 4.94 | 4.84 | -0.20% | 185,365 |
| Jul 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.85 | - | 47,264 |
| Jul 1, 2025 | 4.97 | 4.97 | 4.95 | 4.95 | 4.84 | - | 66,811 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.84 | 0.20% | 57,131 |
| Jun 27, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.84 | - | 132,320 |
| Jun 26, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.83 | 0.20% | 155,679 |
| Jun 25, 2025 | 4.93 | 4.95 | 4.93 | 4.93 | 4.82 | - | 77,844 |
| Jun 24, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.82 | 0.20% | 39,693 |
| Jun 23, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.81 | 0.20% | 45,564 |
| Jun 20, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.80 | 0.20% | 149,017 |
| Jun 19, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.79 | -0.20% | 14,495 |
| Jun 18, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.80 | 0.20% | 221,561 |
| Jun 17, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.79 | - | 92,854 |