iShares Global Corp Bond UCITS ETF GBP Hedged (Dist) (CRHG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 09:26AM BST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.4857 | 4.5117 | 4.4857 | 4.5037 | 4.5037 | 36,389 |
| 04 Jul 2024 | 4.4955 | 4.5084 | 4.4821 | 4.4973 | 4.4973 | 265,572 |
| 03 Jul 2024 | 4.4720 | 4.4992 | 4.4715 | 4.4960 | 4.4960 | 94,004 |
| 02 Jul 2024 | 4.4695 | 4.4798 | 4.4591 | 4.4695 | 4.4695 | 94,511 |
| 01 Jul 2024 | 4.4765 | 4.4970 | 4.4590 | 4.4590 | 4.4590 | 450,898 |
| 28 Jun 2024 | 4.4930 | 4.5046 | 4.4736 | 4.4872 | 4.4872 | 95,674 |
| 27 Jun 2024 | 4.4735 | 4.5045 | 4.4735 | 4.4957 | 4.4957 | 143,305 |
| 26 Jun 2024 | 4.4985 | 4.5109 | 4.4795 | 4.4837 | 4.4837 | 84,238 |
| 25 Jun 2024 | 4.4895 | 4.5130 | 4.4895 | 4.4998 | 4.4998 | 143,610 |
| 24 Jun 2024 | 4.5220 | 4.5230 | 4.4944 | 4.5033 | 4.5033 | 71,519 |
| 21 Jun 2024 | 4.5080 | 4.5110 | 4.4918 | 4.4940 | 4.4940 | 62,754 |
| 20 Jun 2024 | 4.4990 | 4.5068 | 4.4900 | 4.4960 | 4.4960 | 134,440 |
| 19 Jun 2024 | 4.5035 | 4.5120 | 4.5010 | 4.5047 | 4.5047 | 133,151 |
| 18 Jun 2024 | 4.4945 | 4.5048 | 4.4818 | 4.5017 | 4.5017 | 429,769 |
| 17 Jun 2024 | 4.5065 | 4.5091 | 4.4847 | 4.4900 | 4.4900 | 156,336 |
| 14 Jun 2024 | 4.5040 | 4.5166 | 4.5000 | 4.5060 | 4.5060 | 288,594 |
| 13 Jun 2024 | 4.4785 | 4.5093 | 4.4785 | 4.4992 | 4.4992 | 221,009 |
| 12 Jun 2024 | 4.4655 | 4.5086 | 4.4655 | 4.5010 | 4.5010 | 435,249 |
| 11 Jun 2024 | 4.4630 | 4.4650 | 4.4553 | 4.4560 | 4.4560 | 517,508 |
| 10 Jun 2024 | 4.4620 | 4.4682 | 4.4498 | 4.4540 | 4.4540 | 448,562 |
| 07 Jun 2024 | 4.4915 | 4.4934 | 4.4505 | 4.4662 | 4.4662 | 195,597 |
| 06 Jun 2024 | 4.4900 | 4.4960 | 4.4801 | 4.4925 | 4.4925 | 1,039,876 |
| 05 Jun 2024 | 4.4820 | 4.4915 | 4.4763 | 4.4903 | 4.4903 | 606,128 |
| 04 Jun 2024 | 4.4750 | 4.4854 | 4.4652 | 4.4820 | 4.4820 | 59,371 |
| 03 Jun 2024 | 4.4585 | 4.4740 | 4.4500 | 4.4720 | 4.4720 | 170,569 |
| 31 May 2024 | 4.4305 | 4.4530 | 4.4296 | 4.4497 | 4.4497 | 140,635 |
| 30 May 2024 | 4.4230 | 4.4369 | 4.4184 | 4.4365 | 4.4365 | 60,913 |
| 29 May 2024 | 4.4290 | 4.4385 | 4.4185 | 4.4222 | 4.4222 | 89,654 |
| 28 May 2024 | 4.4260 | 4.4650 | 4.4260 | 4.4485 | 4.4485 | 42,450 |
| 24 May 2024 | 4.4450 | 4.4537 | 4.4406 | 4.4507 | 4.4507 | 90,198 |
| 23 May 2024 | 4.4580 | 4.4685 | 4.4310 | 4.4420 | 4.4420 | 128,932 |
| 22 May 2024 | 4.4565 | 4.4663 | 4.4515 | 4.4620 | 4.4620 | 135,547 |
| 21 May 2024 | 4.4525 | 4.4700 | 4.4525 | 4.4660 | 4.4660 | 121,404 |
| 20 May 2024 | 4.4645 | 4.4660 | 4.4542 | 4.4587 | 4.4587 | 72,446 |
| 17 May 2024 | 4.4770 | 4.4770 | 4.4625 | 4.4635 | 4.4635 | 67,869 |
| 16 May 2024 | 4.4810 | 4.4856 | 4.4699 | 4.4745 | 4.4745 | 203,813 |
| 15 May 2024 | 4.4510 | 4.4745 | 4.4490 | 4.4710 | 4.4710 | 412,533 |
| 14 May 2024 | 4.4155 | 4.4510 | 4.4155 | 4.4460 | 4.4460 | 112,276 |
| 13 May 2024 | 4.4480 | 4.4530 | 4.4387 | 4.4447 | 4.4447 | 17,443 |
| 10 May 2024 | 4.4555 | 4.4775 | 4.4370 | 4.4402 | 4.4402 | 28,868 |
| 09 May 2024 | 4.4355 | 4.4491 | 4.4355 | 4.4447 | 4.4447 | 110,285 |
| 08 May 2024 | 4.4490 | 4.4525 | 4.4401 | 4.4468 | 4.4468 | 1,290,236 |
| 07 May 2024 | 4.4555 | 4.4615 | 4.4475 | 4.4595 | 4.4595 | 132,257 |
| 03 May 2024 | 4.4185 | 4.4430 | 4.4177 | 4.4358 | 4.4358 | 164,416 |
| 02 May 2024 | 4.4105 | 4.4120 | 4.3995 | 4.4100 | 4.4100 | 184,379 |
| 01 May 2024 | 4.3575 | 4.3995 | 4.3745 | 4.3927 | 4.3927 | 157,132 |
| 30 Apr 2024 | 4.3995 | 4.4068 | 4.3908 | 4.3945 | 4.3945 | 290,930 |
| 29 Apr 2024 | 4.4100 | 4.4100 | 4.3951 | 4.4068 | 4.4068 | 223,252 |
| 26 Apr 2024 | 4.3860 | 4.4007 | 4.3835 | 4.3970 | 4.3970 | 37,144 |
| 25 Apr 2024 | 4.3835 | 4.3950 | 4.3649 | 4.3755 | 4.3755 | 151,420 |
| 24 Apr 2024 | 4.3945 | 4.4021 | 4.3800 | 4.3860 | 4.3860 | 85,861 |
| 23 Apr 2024 | 4.4305 | 4.4305 | 4.3910 | 4.4078 | 4.4078 | 55,359 |
| 22 Apr 2024 | 4.3935 | 4.3992 | 4.3840 | 4.3955 | 4.3955 | 72,424 |
| 19 Apr 2024 | 4.4080 | 4.4080 | 4.3859 | 4.3890 | 4.3890 | 92,830 |
| 18 Apr 2024 | 4.4025 | 4.4035 | 4.3879 | 4.3905 | 4.3905 | 110,832 |
| 17 Apr 2024 | 4.3760 | 4.3951 | 4.3737 | 4.3903 | 4.3903 | 78,040 |
| 16 Apr 2024 | 4.3935 | 4.3985 | 4.3672 | 4.3787 | 4.3787 | 107,620 |
| 15 Apr 2024 | 4.4190 | 4.4228 | 4.3950 | 4.3970 | 4.3970 | 113,950 |
| 12 Apr 2024 | 4.4205 | 4.4320 | 4.4174 | 4.4215 | 4.4215 | 58,860 |
| 11 Apr 2024 | 4.4270 | 4.4270 | 4.4050 | 4.4097 | 4.4097 | 237,695 |
| 10 Apr 2024 | 4.4555 | 4.4685 | 4.4222 | 4.4288 | 4.4288 | 202,376 |
| 09 Apr 2024 | 4.4505 | 4.4574 | 4.4486 | 4.4550 | 4.4550 | 113,771 |
| 08 Apr 2024 | 4.4415 | 4.4466 | 4.4315 | 4.4435 | 4.4435 | 135,662 |
| 05 Apr 2024 | 4.4485 | 4.4581 | 4.4380 | 4.4450 | 4.4450 | 72,734 |
| 04 Apr 2024 | 4.4485 | 4.4652 | 4.4393 | 4.4525 | 4.4525 | 186,667 |
| 03 Apr 2024 | 4.4425 | 4.4557 | 4.4330 | 4.4445 | 4.4445 | 652,342 |
| 02 Apr 2024 | 4.4675 | 4.4695 | 4.4328 | 4.4470 | 4.4470 | 144,346 |
| 28 Mar 2024 | 4.4825 | 4.4885 | 4.4710 | 4.4850 | 4.4850 | 111,437 |
| 27 Mar 2024 | 4.4640 | 4.4730 | 4.4465 | 4.4713 | 4.4713 | 91,131 |
| 26 Mar 2024 | 4.4600 | 4.4660 | 4.4480 | 4.4590 | 4.4590 | 73,220 |
| 25 Mar 2024 | 4.4695 | 4.4773 | 4.4580 | 4.4592 | 4.4592 | 131,438 |
| 22 Mar 2024 | 4.4540 | 4.4715 | 4.4540 | 4.4693 | 4.4693 | 182,172 |
| 21 Mar 2024 | 4.4645 | 4.4699 | 4.4507 | 4.4580 | 4.4580 | 116,987 |
| 20 Mar 2024 | 4.4445 | 4.4521 | 4.4395 | 4.4430 | 4.4430 | 203,013 |
| 19 Mar 2024 | 4.4365 | 4.4460 | 4.4275 | 4.4445 | 4.4445 | 136,172 |
| 18 Mar 2024 | 4.4345 | 4.4478 | 4.4331 | 4.4367 | 4.4367 | 70,279 |
| 15 Mar 2024 | 4.4445 | 4.4470 | 4.4305 | 4.4305 | 4.4305 | 331,510 |
| 14 Mar 2024 | 4.4620 | 4.4680 | 4.4379 | 4.4387 | 4.4387 | 109,730 |
| 14 Mar 2024 | 0.0849 Dividend | |||||
| 13 Mar 2024 | 4.5470 | 4.5536 | 4.5425 | 4.5462 | 4.4613 | 41,059 |
| 12 Mar 2024 | 4.5565 | 4.5671 | 4.5465 | 4.5465 | 4.4616 | 33,138 |
| 11 Mar 2024 | 4.5620 | 4.5665 | 4.5515 | 4.5573 | 4.4721 | 65,894 |
| 08 Mar 2024 | 4.5590 | 4.5655 | 4.5520 | 4.5567 | 4.4717 | 430,271 |
| 07 Mar 2024 | 4.5410 | 4.5579 | 4.5340 | 4.5515 | 4.4665 | 152,899 |
| 06 Mar 2024 | 4.5335 | 4.5440 | 4.5250 | 4.5425 | 4.4577 | 177,825 |
| 05 Mar 2024 | 4.5280 | 4.5376 | 4.5179 | 4.5338 | 4.4491 | 467,881 |
| 04 Mar 2024 | 4.5160 | 4.5244 | 4.5128 | 4.5180 | 4.4336 | 655,931 |
| 01 Mar 2024 | 4.5040 | 4.5195 | 4.4991 | 4.5160 | 4.4317 | 99,034 |
| 29 Feb 2024 | 4.4890 | 4.5100 | 4.4880 | 4.5138 | 4.4295 | 409,179 |
| 28 Feb 2024 | 4.4820 | 4.5078 | 4.4820 | 4.4995 | 4.4155 | 88,329 |
| 27 Feb 2024 | 4.5050 | 4.5121 | 4.5010 | 4.5027 | 4.4187 | 64,273 |
| 26 Feb 2024 | 4.5160 | 4.5224 | 4.5020 | 4.5020 | 4.4179 | 56,526 |
| 23 Feb 2024 | 4.4960 | 4.5195 | 4.4949 | 4.5195 | 4.4351 | 45,204 |
| 22 Feb 2024 | 4.5065 | 4.5110 | 4.4941 | 4.5040 | 4.4199 | 54,540 |
| 21 Feb 2024 | 4.5080 | 4.5125 | 4.5009 | 4.5060 | 4.4219 | 197,888 |
| 20 Feb 2024 | 4.5000 | 4.5120 | 4.4913 | 4.5110 | 4.4268 | 82,684 |
| 19 Feb 2024 | 4.4995 | 4.4995 | 4.4910 | 4.4975 | 4.4135 | 216,904 |
| 16 Feb 2024 | 4.5045 | 4.5067 | 4.4870 | 4.4910 | 4.4071 | 95,891 |
| 15 Feb 2024 | 4.5075 | 4.5156 | 4.5015 | 4.5043 | 4.4201 | 241,792 |
| 14 Feb 2024 | 4.4940 | 4.4954 | 4.4845 | 4.4945 | 4.4106 | 86,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.