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!

Ishares Core To (IUSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.785 45.80 45.745 45.77 153,534
17th Jul 2025 (Thu) 45.69 45.74 45.665 45.68 49,155
16th Jul 2025 (Wed) 45.65 45.705 45.56 45.67 102,080
15th Jul 2025 (Tue) 45.77 45.77 45.585 45.60 100,154
14th Jul 2025 (Mon) 45.71 45.76 45.685 45.72 63,943
11th Jul 2025 (Fri) 45.78 45.785 45.72 45.73 82,879
10th Jul 2025 (Thu) 45.91 45.92 45.845 45.90 80,356
9th Jul 2025 (Wed) 45.79 45.92 45.79 45.91 53,762
8th Jul 2025 (Tue) 45.69 45.73 45.68 45.73 157,169
7th Jul 2025 (Mon) 45.86 45.86 45.73 45.76 529,910
4th Jul 2025 (Fri) 45.935 45.965 45.89 45.90 206,715
3rd Jul 2025 (Thu) 45.935 45.965 45.89 45.90 206,715
2nd Jul 2025 (Wed) 45.94 46.01 45.94 46.00 286,904
1st Jul 2025 (Tue) 46.07 46.10 45.985 46.06 313,070
30th Jun 2025 (Mon) 46.17 46.255 46.13 46.23 96,994
27th Jun 2025 (Fri) 46.07 46.18 46.055 46.08 220,281
26th Jun 2025 (Thu) 46.08 46.16 46.03 46.16 144,688
25th Jun 2025 (Wed) 45.955 46.04 45.925 46.03 122,925
24th Jun 2025 (Tue) 45.835 46.035 45.835 46.02 253,639
23rd Jun 2025 (Mon) 45.83 45.95 45.82 45.87 136,435
20th Jun 2025 (Fri) 45.69 45.80 45.66 45.75 103,772
19th Jun 2025 (Thu) 45.75 45.82 45.685 45.72 215,537
18th Jun 2025 (Wed) 45.75 45.82 45.685 45.72 215,537
17th Jun 2025 (Tue) 45.64 45.71 45.60 45.70 153,095
16th Jun 2025 (Mon) 45.62 45.70 45.56 45.57 180,165
13th Jun 2025 (Fri) 45.72 45.72 45.57 45.64 112,856
12th Jun 2025 (Thu) 45.76 45.81 45.725 45.81 131,692
11th Jun 2025 (Wed) 45.59 45.66 45.55 45.64 96,946
10th Jun 2025 (Tue) 45.53 45.545 45.46 45.50 75,808
9th Jun 2025 (Mon) 45.34 45.46 45.34 45.41 197,365
6th Jun 2025 (Fri) 45.415 45.44 45.34 45.35 74,608
5th Jun 2025 (Thu) 45.665 45.69 45.55 45.57 85,735
4th Jun 2025 (Wed) 45.54 45.685 45.525 45.66 164,970
3rd Jun 2025 (Tue) 45.46 45.50 45.37 45.39 81,918
2nd Jun 2025 (Mon) 45.42 45.455 45.35 45.41 260,080
30th May 2025 (Fri) 45.59 45.675 45.58 45.70 121,102
29th May 2025 (Thu) 45.56 45.62 45.53 45.58 281,305
28th May 2025 (Wed) 45.48 45.50 45.39 45.465 188,328
27th May 2025 (Tue) 45.47 45.55 45.42 45.525 442,720
26th May 2025 (Mon) 45.31 45.31 45.31 45.31 0
23rd May 2025 (Fri) 45.34 45.34 45.255 45.31 97,252
22nd May 2025 (Thu) 45.14 45.245 45.095 45.235 131,865
21st May 2025 (Wed) 45.295 45.325 45.09 45.13 296,447
FTSE 100 Latest
Value9,012.99
Change20.87