Close
Company Search
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!

Ab Core Bond Et (CORB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 29.285 29.285 29.285 29.32 295
20th May 2026 (Wed) 29.24 29.29 29.24 29.29 0
19th May 2026 (Tue) 29.24 29.24 29.11 29.11 0
18th May 2026 (Mon) 29.24 29.24 29.24 29.23 100
15th May 2026 (Fri) 29.62 29.62 29.25 29.25 0
14th May 2026 (Thu) 29.62 29.62 29.4256 29.4256 58
13th May 2026 (Wed) 29.62 29.62 29.43 29.43 0
12th May 2026 (Tue) 29.62 29.62 29.4299 29.4299 0
11th May 2026 (Mon) 29.62 29.62 29.52 29.52 17
8th May 2026 (Fri) 29.62 29.62 29.62 29.60 100
7th May 2026 (Thu) 29.48 29.5195 29.48 29.5195 0
6th May 2026 (Wed) 29.48 29.60 29.48 29.60 0
5th May 2026 (Tue) 29.48 29.48 29.47 29.47 100
4th May 2026 (Mon) 29.47 29.47 29.43 29.412 200
1st May 2026 (Fri) 29.77 29.77 29.55 29.55 0
30th Apr 2026 (Thu) 29.77 29.77 29.57 29.57 0
29th Apr 2026 (Wed) 29.77 29.77 29.55 29.55 0
28th Apr 2026 (Tue) 29.77 29.77 29.66 29.66 0
27th Apr 2026 (Mon) 29.77 29.77 29.70 29.70 0
24th Apr 2026 (Fri) 29.77 29.77 29.75 29.75 0
23rd Apr 2026 (Thu) 29.77 29.77 29.70 29.70 0
22nd Apr 2026 (Wed) 29.77 29.77 29.7405 29.7405 0
21st Apr 2026 (Tue) 29.77 29.77 29.75 29.71 200
20th Apr 2026 (Mon) 29.85 29.85 29.815 29.815 0
17th Apr 2026 (Fri) 29.85 29.85 29.84 29.8209 400
16th Apr 2026 (Thu) 29.75 29.75 29.71 29.71 0
15th Apr 2026 (Wed) 29.75 29.75 29.75 29.75 400
14th Apr 2026 (Tue) 29.67 29.79 29.67 29.79 0
13th Apr 2026 (Mon) 29.67 29.71 29.67 29.71 0
10th Apr 2026 (Fri) 29.67 29.67 29.67 29.67 0
9th Apr 2026 (Thu) 29.70 29.70 29.70 29.70 169
8th Apr 2026 (Wed) 29.70 29.70 29.70 29.70 0
7th Apr 2026 (Tue) 29.60 29.60 29.60 29.60 0
6th Apr 2026 (Mon) 29.59 29.59 29.58 29.58 0
3rd Apr 2026 (Fri) 29.59 29.59 29.59 29.59 1
2nd Apr 2026 (Thu) 29.59 29.59 29.59 29.59 1
1st Apr 2026 (Wed) 29.63 30.00 29.63 29.56 3,400
31st Mar 2026 (Tue) 29.65 29.65 29.65 29.65 0
30th Mar 2026 (Mon) 29.585 29.585 29.57 29.57 1,100
27th Mar 2026 (Fri) 29.42 29.42 29.42 29.42 0
26th Mar 2026 (Thu) 29.40 29.40 29.40 29.40 100
25th Mar 2026 (Wed) 29.57 29.57 29.57 29.615 0
24th Mar 2026 (Tue) 29.54 29.54 29.45 29.45 100
23rd Mar 2026 (Mon) 29.51 29.62 29.51 29.58 160
FTSE 100 Latest
Value10,443.47
Change11.13