iShares £ Ultrashort Bond ESG UCITS ETF (LON:UESD)
London · Delayed Price · Currency is GBP 5.02
0.00 (-0.07%)
Sep 23, 2026, 10:01 AM GMT
LON:UESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | - | 0.02% | 10,997 |
| Sep 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.04% | 243,908 |
| Sep 21, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 0.04% | 37,783 |
| Sep 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.02% | 65,127 |
| Sep 17, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | - | 76,101 |
| Sep 16, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.02 | - | 46,864 |
| Sep 15, 2026 | 5.06 | 5.07 | 5.05 | 5.07 | 5.02 | 0.16% | 1,039,142 |
| Sep 14, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.01 | -0.06% | 719,204 |
| Sep 11, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.01 | - | 164,915 |
| Sep 10, 2026 | 5.07 | 5.08 | 5.06 | 5.06 | 5.01 | 0.04% | 53,205 |
| Sep 9, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.01 | - | 166,270 |
| Sep 8, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.01 | -0.02% | 37,008 |
| Sep 7, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.01 | -0.08% | 73,144 |
| Sep 4, 2026 | 5.06 | 5.07 | 5.05 | 5.07 | 5.01 | 0.04% | 63,537 |
| Sep 3, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.01 | 0.16% | 29,708 |
| Sep 2, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.00 | -0.14% | 44,912 |
| Sep 1, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.01 | 0.18% | 844,746 |
| Aug 28, 2026 | 5.06 | 5.06 | 5.04 | 5.05 | 5.00 | -0.03% | 142,631 |
| Aug 27, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.00 | 0.07% | 55,822 |
| Aug 26, 2026 | 5.03 | 5.06 | 5.03 | 5.05 | 5.00 | 0.02% | 32,575 |
| Aug 25, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.00 | - | 45,838 |
| Aug 24, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.00 | 0.02% | 56,601 |
| Aug 21, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.00 | -0.04% | 54,915 |
| Aug 20, 2026 | 5.05 | 5.07 | 5.03 | 5.05 | 5.00 | - | 97,997 |
| Aug 19, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.00 | -0.02% | 122,804 |
| Aug 18, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.00 | 0.10% | 395,685 |
| Aug 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.04% | 30,466 |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.04% | 45,840 |
| Aug 13, 2026 | 5.05 | 5.08 | 5.05 | 5.05 | 5.00 | 0.04% | 36,580 |
| Aug 12, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 4.99 | -0.07% | 40,149 |
| Aug 11, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 5.00 | 0.11% | 141,499 |
| Aug 10, 2026 | 5.07 | 5.07 | 5.04 | 5.04 | 4.99 | -0.01% | 43,785 |
| Aug 7, 2026 | 5.04 | 5.07 | 5.03 | 5.04 | 4.99 | 0.01% | 118,099 |
| Aug 6, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 4.99 | 0.10% | 386,583 |
| Aug 5, 2026 | 5.04 | 5.06 | 5.04 | 5.04 | 4.99 | -0.02% | 304,201 |
| Aug 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -0.04% | 49,147 |
| Aug 3, 2026 | 5.04 | 5.08 | 5.04 | 5.04 | 4.99 | -0.14% | 83,576 |
| Jul 31, 2026 | 5.04 | 5.05 | 5.02 | 5.05 | 5.00 | 0.24% | 4,627,029 |
| Jul 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | 0.06% | 32,692 |
| Jul 29, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.98 | -0.06% | 106,526 |
| Jul 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | - | 66,806 |
| Jul 27, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 4.99 | 0.08% | 81,674 |
| Jul 24, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.98 | 0.04% | 30,253 |
| Jul 23, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 4.98 | -0.08% | 106,881 |
| Jul 22, 2026 | 5.03 | 5.04 | 5.02 | 5.03 | 4.98 | 0.20% | 66,773 |
| Jul 21, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 4.97 | -0.08% | 476,717 |
| Jul 20, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 4.98 | -0.24% | 919,676 |
| Jul 17, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 4.99 | 0.06% | 42,166 |
| Jul 16, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 4.99 | 0.20% | 54,027 |
| Jul 15, 2026 | 5.03 | 5.04 | 5.02 | 5.03 | 4.98 | 0.02% | 44,492 |