ISHARES III PUBLIC LIMITED COMPANY - iShares $ Corp Bond Enhanced Active UCITS ETF (LON:USEB)
London · Delayed Price · Currency is GBP · Price in USD 5.26
+0.02 (0.30%)
Last updated: Sep 21, 2026, 12:43 PM GMT
LON:USEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.01% | - |
| Sep 21, 2026 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 0.29% | 300 |
| Sep 18, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.32% | - |
| Sep 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.20% | - |
| Sep 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.40% | - |
| Sep 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.13% | - |
| Sep 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.32% | - |
| Sep 11, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 0.23% | 24,610 |
| Sep 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.48% | - |
| Sep 9, 2026 | 5.28 | 5.28 | 5.28 | 5.27 | 5.27 | -0.29% | 150 |
| Sep 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.12% | - |
| Sep 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.01% | - |
| Sep 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.04% | - |
| Sep 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.25% | - |
| Sep 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.21% | - |
| Sep 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.47% | - |
| Aug 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.31 | -0.08% | - |
| Aug 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.08% | - |
| Aug 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.31 | 0.25% | - |
| Aug 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.12% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.24% | - |
| Aug 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.13% | - |
| Aug 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.29% | - |
| Aug 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.65% | - |
| Aug 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.25% | - |
| Aug 17, 2026 | 5.29 | 5.29 | 5.29 | 5.28 | 5.28 | -0.16% | 361 |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Aug 13, 2026 | 5.29 | 5.29 | 5.29 | 5.30 | 5.30 | 0.16% | 1,870 |
| Aug 12, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.05% | - |
| Aug 11, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.01% | - |
| Aug 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.25% | - |
| Aug 7, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.04% | - |
| Aug 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.22% | - |
| Aug 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.17% | - |
| Aug 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.36% | - |
| Aug 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.31% | 2,119 |
| Jul 31, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.12% | - |
| Jul 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.27% | - |
| Jul 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.22% | - |
| Jul 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.18% | - |
| Jul 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.11% | - |
| Jul 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | -0.39% | - |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.18% | - |
| Jul 21, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.30 | -0.29% | - |
| Jul 20, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.26% | - |
| Jul 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.25% | - |
| Jul 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.01% | - |
| Jul 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.08% | - |
| Jul 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |