Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishs } Us Bnd (ERNE) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 101.58 101.58 101.52 101.56 296,639
18th Sep 2025 (Thu) 101.60 101.60 101.50 101.50 41,705
17th Sep 2025 (Wed) 101.60 101.60 101.49 101.53 22,280
16th Sep 2025 (Tue) 101.52 101.56 101.48 101.56 8,068
15th Sep 2025 (Mon) 101.56 101.56 101.47 101.52 12,281
12th Sep 2025 (Fri) 101.54 101.55 101.46 101.50 9,180
11th Sep 2025 (Thu) 101.37 101.53 101.37 101.53 56,216
10th Sep 2025 (Wed) 101.45 101.49 101.43 101.49 86,146
9th Sep 2025 (Tue) 101.43 101.52 101.41 101.42 44,940
8th Sep 2025 (Mon) 101.47 101.55 101.43 101.43 9,552
5th Sep 2025 (Fri) 101.57 101.57 101.41 101.47 16,037
4th Sep 2025 (Thu) 101.37 101.55 101.37 101.43 2,738
3rd Sep 2025 (Wed) 101.42 101.55 101.34 101.42 2,158
2nd Sep 2025 (Tue) 101.44 101.45 101.41 101.41 13,581
1st Sep 2025 (Mon) 101.44 101.45 101.33 101.41 5,884
29th Aug 2025 (Fri) 101.43 101.44 101.38 101.43 9,578
28th Aug 2025 (Thu) 101.43 101.43 101.36 101.385 10,690
27th Aug 2025 (Wed) 101.39 101.43 101.36 101.41 23,732
26th Aug 2025 (Tue) 101.38 101.48 101.38 101.40 17,271
25th Aug 2025 (Mon) 101.38 101.38 101.38 101.38 0
22nd Aug 2025 (Fri) 101.40 101.44 101.38 101.38 2,066
21st Aug 2025 (Thu) 101.34 101.38 101.34 101.375 8,822
20th Aug 2025 (Wed) 101.37 101.38 101.34 101.38 3,241
19th Aug 2025 (Tue) 101.39 101.40 101.35 101.39 8,347
18th Aug 2025 (Mon) 101.32 101.40 101.31 101.375 83,329
15th Aug 2025 (Fri) 101.35 101.38 101.33 101.35 1,973
14th Aug 2025 (Thu) 101.36 101.36 101.31 101.365 4,538
13th Aug 2025 (Wed) 101.30 101.33 101.28 101.31 24,191
12th Aug 2025 (Tue) 101.63 101.63 101.28 101.275 1,728
11th Aug 2025 (Mon) 101.28 101.35 101.23 101.26 35,547
8th Aug 2025 (Fri) 101.25 101.31 101.25 101.305 17,598
7th Aug 2025 (Thu) 101.30 101.31 101.28 101.305 14,174
6th Aug 2025 (Wed) 101.28 101.31 101.23 101.25 4,528
5th Aug 2025 (Tue) 101.27 101.32 101.22 101.27 6,930
4th Aug 2025 (Mon) 101.28 101.28 101.25 101.285 10,049
1st Aug 2025 (Fri) 101.24 101.28 101.22 101.22 4,785
31st Jul 2025 (Thu) 101.17 101.28 101.17 101.245 13,377
30th Jul 2025 (Wed) 101.20 101.25 101.17 101.17 6,077
29th Jul 2025 (Tue) 101.20 101.24 101.17 101.205 14,448
28th Jul 2025 (Mon) 101.24 101.24 101.18 101.21 9,927
25th Jul 2025 (Fri) 101.22 101.24 101.17 101.215 2,600
24th Jul 2025 (Thu) 101.04 101.24 101.04 101.225 1,630
23rd Jul 2025 (Wed) 101.20 101.23 101.15 101.185 6,261
22nd Jul 2025 (Tue) 101.20 101.20 101.14 101.17 3,155
FTSE 100 Latest
Value9,223.17
Change6.50