iShares Corporate Bond 1-5yr UCITS ETF (LON:IE1G)
London · Delayed Price · Currency is GBP · Price in GBX 542.35
-0.20 (-0.04%)
At close: Sep 22, 2026
LON:IE1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 542.35 | 542.35 | 542.35 | 542.35 | 542.35 | -0.04% | - |
| Sep 21, 2026 | 542.55 | 542.55 | 542.55 | 542.55 | 542.55 | 0.20% | - |
| Sep 18, 2026 | 541.90 | 541.90 | 541.80 | 541.45 | 541.45 | -0.16% | 93,433 |
| Sep 17, 2026 | 542.10 | 542.10 | 542.10 | 542.30 | 542.30 | 0.09% | 172,500 |
| Sep 16, 2026 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 0.10% | - |
| Sep 15, 2026 | 541.25 | 541.25 | 541.25 | 541.25 | 541.25 | 0.09% | - |
| Sep 14, 2026 | 540.75 | 540.75 | 540.75 | 540.75 | 540.75 | -0.30% | - |
| Sep 11, 2026 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | 0.01% | - |
| Sep 10, 2026 | 542.35 | 542.35 | 542.35 | 542.35 | 542.35 | -0.29% | - |
| Sep 9, 2026 | 544.70 | 544.70 | 544.50 | 543.95 | 543.95 | -0.17% | 181,987 |
| Sep 8, 2026 | 544.90 | 544.90 | 544.90 | 544.90 | 544.90 | - | - |
| Sep 7, 2026 | 544.90 | 544.90 | 544.90 | 544.90 | 544.90 | -0.10% | - |
| Sep 4, 2026 | 545.90 | 545.90 | 545.90 | 545.45 | 545.45 | 0.06% | - |
| Sep 3, 2026 | 545.60 | 545.60 | 545.60 | 545.10 | 545.10 | 0.13% | - |
| Sep 2, 2026 | 544.70 | 544.70 | 544.70 | 544.40 | 544.40 | -0.07% | 5,000 |
| Sep 1, 2026 | 546.20 | 546.20 | 544.74 | 544.80 | 544.80 | -0.22% | 548 |
| Aug 28, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -0.06% | - |
| Aug 27, 2026 | 546.35 | 546.35 | 546.35 | 546.35 | 546.35 | -0.05% | - |
| Aug 26, 2026 | 546.60 | 546.60 | 546.60 | 546.60 | 546.60 | -0.04% | - |
| Aug 25, 2026 | 546.20 | 546.60 | 546.20 | 546.80 | 546.80 | 0.10% | 179,073 |
| Aug 24, 2026 | 546.50 | 546.50 | 546.40 | 546.25 | 546.25 | - | 72,420 |
| Aug 21, 2026 | 546.30 | 546.30 | 546.30 | 546.25 | 546.25 | 0.02% | 2,860 |
| Aug 20, 2026 | 546.15 | 546.15 | 546.15 | 546.15 | 546.15 | 0.05% | - |
| Aug 19, 2026 | 545.70 | 545.70 | 545.60 | 545.85 | 545.85 | -0.01% | 2,004 |
| Aug 18, 2026 | 546.03 | 546.03 | 546.03 | 545.90 | 545.90 | -0.17% | 548 |
| Aug 17, 2026 | 546.90 | 546.90 | 546.90 | 546.85 | 546.85 | 0.01% | 36,713 |
| Aug 14, 2026 | 546.80 | 546.80 | 546.80 | 546.80 | 546.80 | -0.07% | - |
| Aug 13, 2026 | 547.10 | 547.40 | 547.30 | 547.20 | 547.20 | 0.06% | 2,895 |
| Aug 12, 2026 | 547.10 | 547.10 | 547.00 | 546.85 | 546.85 | 0.01% | 27,803 |
| Aug 11, 2026 | 546.80 | 546.80 | 546.80 | 546.80 | 546.80 | 0.04% | - |
| Aug 10, 2026 | 546.60 | 546.60 | 546.60 | 546.60 | 546.60 | -0.10% | - |
| Aug 7, 2026 | 547.15 | 547.15 | 547.15 | 547.15 | 547.15 | 0.02% | - |
| Aug 6, 2026 | 547.05 | 547.05 | 547.05 | 547.05 | 547.05 | -0.03% | - |
| Aug 5, 2026 | 547.00 | 547.00 | 547.00 | 547.20 | 547.20 | 0.01% | 1,091 |
| Aug 4, 2026 | 546.10 | 546.40 | 546.10 | 547.15 | 547.15 | 0.20% | 4,302 |
| Aug 3, 2026 | 546.05 | 546.05 | 546.05 | 546.05 | 546.05 | 0.17% | - |
| Jul 31, 2026 | 545.50 | 545.50 | 545.50 | 545.15 | 545.15 | -0.06% | - |
| Jul 30, 2026 | 545.45 | 545.45 | 545.45 | 545.45 | 545.45 | 0.14% | - |
| Jul 29, 2026 | 545.20 | 545.20 | 545.20 | 544.70 | 544.70 | -0.16% | - |
| Jul 28, 2026 | 545.10 | 545.10 | 545.10 | 545.60 | 545.60 | 0.10% | 6 |
| Jul 27, 2026 | 544.30 | 545.50 | 544.30 | 545.05 | 545.05 | 0.14% | 5 |
| Jul 24, 2026 | 543.60 | 543.60 | 543.60 | 544.30 | 544.30 | 0.17% | 24 |
| Jul 23, 2026 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | -0.15% | - |
| Jul 22, 2026 | 544.20 | 544.40 | 544.20 | 544.20 | 544.20 | -0.07% | 682 |
| Jul 21, 2026 | 544.60 | 544.60 | 544.60 | 544.60 | 544.60 | -0.04% | - |
| Jul 20, 2026 | 544.60 | 545.00 | 544.60 | 544.80 | 544.80 | -0.01% | 24,619 |
| Jul 17, 2026 | 545.10 | 545.10 | 545.10 | 544.85 | 544.85 | -0.02% | 74 |
| Jul 16, 2026 | 544.50 | 544.50 | 544.50 | 544.95 | 544.95 | -0.05% | 900 |
| Jul 15, 2026 | 553.30 | 553.30 | 553.30 | 553.10 | 545.22 | -0.05% | - |
| Jul 14, 2026 | 552.20 | 552.20 | 552.20 | 553.40 | 545.52 | 0.04% | 4 |