Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

iShares Global Corp Bond UCITS ETF USD (Dist) (CRPS.L)

66.60
+0.36
+(0.54%)
At close: 4:35:15 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202566.5666.6066.1166.6066.602,928
Apr 28, 202566.5466.6566.2366.3266.322,102
Apr 25, 202566.5666.5666.4066.5566.551,823
Apr 24, 202566.5266.5266.1066.3966.395,327
Apr 23, 202566.3966.5465.6866.3166.3115,597
Apr 22, 202565.5765.9565.5765.9165.91669
Apr 17, 202566.4666.6866.3466.4166.41182
Apr 16, 202566.1966.5566.1566.5566.5511,571
Apr 15, 202566.3066.3065.9666.3066.3016,606
Apr 14, 202566.2866.5166.2166.2966.298,211
Apr 11, 202566.4767.0666.0166.2066.2054,992
Apr 10, 202567.6367.8667.0866.9466.9433,366
Apr 9, 202566.9167.4966.5067.0067.00586
Apr 8, 202567.8268.2367.6367.7767.771,091
Apr 7, 202568.0068.1567.4568.0868.081,292
Apr 4, 202567.9068.0767.4467.8667.8640,860
Apr 3, 202567.4667.4666.8367.2867.28231
Apr 2, 202567.5667.7267.5167.4067.401,292
Apr 1, 202567.4467.8267.4467.6067.6072,321
Mar 31, 202567.4767.5867.3467.4567.456,462
Mar 28, 202567.1767.2466.9667.2467.24884
Mar 27, 202567.2367.2366.8166.8766.874,157
Mar 26, 202567.3367.6267.2567.3367.3313,343
Mar 25, 202567.5367.5367.0467.1867.182,068
Mar 24, 202567.3367.3967.0467.3767.375,865
Mar 21, 202567.4767.4967.3567.5267.52283
Mar 20, 202567.4467.5067.4267.3667.3684
Mar 19, 202567.1267.2767.1267.1467.14862
Mar 18, 202567.0067.1267.0067.0467.041,396
Mar 17, 202567.4367.4366.8867.2567.25385
Mar 14, 202567.4067.4066.9267.3267.32286
Mar 13, 2025 1.415098 Dividend
Mar 13, 202566.9367.0966.7966.8266.821,568
Mar 12, 202568.2968.5868.2968.4166.99696
Mar 11, 202569.4669.4668.6468.6567.231,122
Mar 10, 202568.9369.2768.9369.0667.6328
Mar 7, 202569.2169.2468.8068.9167.48327,780
Mar 6, 202569.0369.1068.6668.7867.351,910
Mar 5, 202569.1069.4969.0669.1167.683,592
Mar 4, 202570.0670.0769.7769.9068.451,352
Mar 3, 202569.7870.2069.7569.8268.3726,851
Feb 28, 202570.4970.4970.0570.2568.803,768
Feb 27, 202570.2970.2969.7270.0968.641,195
Feb 26, 202569.9270.0269.7069.7868.338,562
Feb 25, 202570.0070.0369.7769.9068.4518,859
Feb 24, 202569.9469.9469.3069.7168.27231
Feb 21, 202569.0169.5869.0169.4568.012,929
Feb 20, 202569.7669.7969.3969.4167.972,703
Feb 19, 202569.6869.6869.3269.5368.098,279
Feb 18, 202569.5269.6669.5269.5168.071,446
Feb 17, 202570.0070.0069.4169.6468.202,214
Feb 14, 202569.6470.0569.5469.8068.361,793
Feb 13, 202569.8170.0169.6769.8268.38883
Feb 12, 202569.9470.0469.7469.9268.477,376
Feb 11, 202570.4270.4970.0970.0968.643,042
Feb 10, 202570.4270.6570.4270.5169.061,823
Feb 7, 202570.1370.1370.0770.3868.92750
Feb 6, 202570.5570.8070.3170.4368.9713,058
Feb 5, 202569.9570.0469.9170.1568.70763
Feb 4, 202569.7670.0469.7669.8968.452,940
Feb 3, 202570.5270.6670.1470.1868.733,538
Jan 31, 202570.1470.4370.1470.2168.76285
Jan 30, 202570.1670.1669.8669.9568.5042,211
Jan 29, 202570.1670.1670.1669.9668.51260
Jan 28, 202570.0770.0769.8769.9368.499,647
Jan 27, 202570.0470.0869.7669.8668.41934
Jan 24, 202569.9369.9569.8169.6268.18300
Jan 23, 202570.3770.7470.1970.2668.812,455
Jan 22, 202570.5070.5270.2270.3268.871,191
Jan 21, 202570.8770.8770.5470.5469.082,973
Jan 20, 202570.3670.7670.3170.3168.8612,109
Jan 17, 202570.7370.9170.6170.7769.3112,372
Jan 16, 202570.3670.5670.3670.5369.07209
Jan 15, 202569.9170.3669.7070.3668.90666
Jan 14, 202569.8970.0869.8870.0468.591,934
Jan 13, 202570.6170.6170.1270.0868.63201
Jan 10, 202569.8869.9369.6070.0568.608,563
Jan 9, 202569.9269.9669.8569.9268.471,418
Jan 8, 202569.6169.6169.0469.5668.12433
Jan 7, 202568.9368.9368.7768.8567.431,225
Jan 6, 202569.3569.6969.0269.0467.611,010
Jan 3, 202569.8269.8469.6569.6068.161,351
Jan 2, 202569.6970.0369.1769.8268.374,091
Dec 31, 202469.4069.4169.4069.2967.85176
Dec 30, 202468.7569.3068.6369.2767.8417,709
Dec 27, 202469.2369.2368.9568.8967.47651
Dec 24, 202469.1169.3269.1168.9767.55432
Dec 23, 202469.1569.2168.9069.1567.72772
Dec 20, 202469.2969.2969.1069.0667.63125
Dec 19, 202468.6269.1568.5868.9367.501,638
Dec 18, 202469.0269.0768.8168.9767.55120,899
Dec 17, 202468.8169.0868.8168.8667.443,038
Dec 16, 202469.2169.3869.0569.0567.62935
Dec 13, 202469.6069.6069.4969.4668.03311
Dec 12, 202469.4569.4569.0869.4167.971,326
Dec 11, 202469.4769.4769.3169.3167.881,450
Dec 10, 202469.5169.5169.2569.3567.912,618
Dec 9, 202469.5269.5869.3869.4367.991,433
Dec 6, 202469.4569.7369.4569.5468.11496
Dec 5, 202469.5969.6069.3269.5268.08648
Dec 4, 202469.5669.6969.4269.5868.14352
Dec 3, 202469.7069.9369.7069.7168.2779
Dec 2, 202469.8069.8069.3469.8368.391,365
Nov 29, 202469.5669.5969.3769.5968.15577
Nov 28, 202469.5469.5469.2369.5368.0934,267
Nov 27, 202469.3069.7969.2569.3767.941,433
Nov 26, 202469.8169.8569.5969.7668.32987
Nov 25, 202469.5069.7469.1469.7268.28123,119
Nov 22, 202469.3169.4969.2669.4067.96371
Nov 21, 202469.0569.0569.0269.1067.6788
Nov 20, 202468.6268.9168.6268.9367.503,531
Nov 19, 202469.0769.1669.0068.9367.5091
Nov 18, 202469.0669.0768.8068.8667.44316
Nov 15, 202468.7269.0168.6868.6867.26352
Nov 14, 202468.2968.9668.2968.6767.25752
Nov 13, 202468.7568.8668.6168.6167.20630
Nov 12, 202468.5468.6668.4368.6767.241,979
Nov 11, 202468.5668.5668.0368.4166.99203
Nov 8, 202468.1768.1768.1768.1766.76-
Nov 7, 202467.4367.8567.4367.7066.3026,270
Nov 6, 202467.8067.9967.7667.8166.415,215
Nov 5, 202467.6567.7867.4367.5166.122,472
Nov 4, 202467.5467.9367.4967.8366.43388
Nov 1, 202467.8167.9967.6767.6866.28229,438
Oct 31, 202467.7168.1067.5968.1966.7823,184
Oct 30, 202467.7168.0067.6167.8366.43485
Oct 29, 202467.7767.8167.4467.4866.081,701
Oct 28, 202467.8567.8867.5667.7166.314,921
Oct 25, 202467.9068.0167.8767.9366.522,180
Oct 24, 202467.8868.0167.8668.0066.591,102
Oct 23, 202467.9967.9967.6867.9366.52288
Oct 22, 202467.6068.1067.6067.8366.432,845
Oct 21, 202468.1268.2367.8967.9166.5117,293
Oct 18, 202468.0568.2467.9968.1866.777,714
Oct 17, 202468.8468.8468.3868.3066.8911,630
Oct 16, 202468.4468.6668.3868.6667.243,121
Oct 15, 202468.1068.1067.9067.9666.5610,419
Oct 14, 202467.8267.9967.8267.9166.512,628
Oct 11, 202468.0968.0967.7767.9466.54312
Oct 10, 202468.0768.1167.8068.1166.701,231
Oct 9, 202468.0368.0967.9567.9366.53972
Oct 8, 202467.8468.0467.7467.9366.531,664
Oct 7, 202468.1068.1068.1068.0466.648,074
Oct 4, 202468.1868.3068.0968.1166.70231
Oct 3, 202468.5068.6668.4268.4867.0663
Oct 2, 202467.9467.9767.7567.8666.463,943
Oct 1, 202467.7267.9967.7168.0366.62430
Sep 30, 202467.7967.7967.2467.3665.9737,976
Sep 27, 202467.4267.5767.2567.3865.981,273
Sep 26, 202467.5667.6367.2067.2165.822,053
Sep 25, 202467.6067.8167.4367.4666.061,319
Sep 24, 202467.5167.5167.1967.4966.097
Sep 23, 202467.3968.0167.3967.4166.022,277
Sep 20, 202467.7067.8367.6767.7866.3732,160
Sep 19, 202468.1468.1867.8467.9266.512,216
Sep 18, 202468.2768.2768.0868.1866.77459
Sep 17, 202468.6268.6268.3368.5467.123,294
Sep 16, 202468.4268.4268.1668.3066.89586
Sep 13, 202468.4768.5368.3068.4267.002,745
Sep 12, 2024 1.365168 Dividend
Sep 12, 202468.7068.7868.3868.4667.045,146
Sep 11, 202469.8870.2969.8270.1767.381,839
Sep 10, 202469.7869.9169.7169.9467.172,458
Sep 9, 202469.6669.7569.5669.7967.028,250
Sep 6, 202469.1269.5869.1269.5366.7680,352
Sep 5, 202469.2669.2969.1869.2666.5179,304
Sep 4, 202469.0569.2068.9869.1166.3671,844
Sep 3, 202468.7569.1568.7569.1166.3661,331
Sep 2, 202468.7668.9568.6068.7165.983,223
Aug 30, 202468.7669.0168.7668.9266.182,736
Aug 29, 202468.8168.9468.5168.7966.0614,308
Aug 28, 202468.9368.9568.6168.7866.056,342
Aug 27, 202468.5768.8368.5368.7265.99548
Aug 23, 202468.8969.1068.8468.8466.10442
Aug 22, 202469.4069.4069.1669.1366.3848
Aug 21, 202469.4769.6869.4569.4766.7110,880
Aug 20, 202469.6469.6469.4269.6166.841,379
Aug 19, 202469.7669.7669.5269.5466.77285
Aug 16, 202469.7969.8569.7069.7466.971,160
Aug 15, 202470.0970.1569.8269.7666.9921,720
Aug 14, 202470.0270.1269.9570.1567.3615,476
Aug 13, 202469.9869.9869.7369.8967.11401
Aug 12, 202469.8069.9469.7169.8467.061,149
Aug 9, 202469.8270.0369.8269.8567.07141
Aug 8, 202470.3170.3169.7969.8567.07741
Aug 7, 202470.0370.0869.9970.0167.23574
Aug 6, 202469.9570.4569.9570.3367.54384
Aug 5, 202470.1670.4570.0470.0467.2616,431
Aug 2, 202469.9870.0769.8169.9667.1880,361
Aug 1, 202469.3569.5369.3069.5366.76489
Jul 31, 202468.9469.1268.8668.9866.241,452
Jul 30, 202468.7268.7768.5068.7566.0217,850
Jul 29, 202468.6268.9068.6268.6465.911,006
Jul 26, 202468.3768.6468.0568.5365.802,531
Jul 25, 202468.2468.3268.1968.2865.579,614
Jul 24, 202468.3368.3368.0568.0865.37764
Jul 23, 202468.2868.3068.0868.1765.463,498
Jul 22, 202468.0668.4268.0668.1165.4114,766
Jul 19, 202468.4268.4268.1768.2465.5338,925
Jul 18, 202468.0668.1168.0668.1565.45335
Jul 17, 202467.8667.9467.8067.9665.261,405
Jul 16, 202468.0768.1168.0168.1065.39305
Jul 15, 202467.8368.0467.8367.9665.26374
Jul 12, 202468.3268.4767.8967.9365.231,188
Jul 11, 202467.9968.2667.9168.2565.531,566
Jul 10, 202468.1268.5968.1168.1465.439,241
Jul 9, 202468.2968.3668.2068.3165.59466
Jul 8, 202468.2668.4768.1868.2665.551,738
Jul 5, 202468.1468.5268.1468.3565.634,343
Jul 4, 202468.3668.4168.2868.2565.54547
Jul 3, 202468.3168.3868.2368.2465.53339
Jul 2, 202468.2968.5768.2068.2765.56421
Jul 1, 202468.0668.4368.0668.2865.56889
Jun 28, 202468.7168.8568.6568.7466.018,990
Jun 27, 202468.5568.7368.4868.6965.964,038
Jun 26, 202468.6668.7068.5968.6365.901,312
Jun 25, 202468.4368.6968.4368.6565.93778
Jun 24, 202468.7068.8668.5768.6365.9050,598
Jun 21, 202468.9468.9668.9168.8066.07663
Jun 20, 202468.5668.9768.4768.5765.851,926
Jun 19, 202468.5368.8468.1668.5065.781,542
Jun 18, 202468.4268.6568.3568.6465.92408,172
Jun 17, 202468.5468.7168.4368.4065.68325,174
Jun 14, 202468.7168.8468.5668.6965.96413,630
Jun 13, 202468.2968.3168.2268.2665.551,324
Jun 12, 202467.8168.0667.7468.0265.321,887
Jun 11, 202467.6567.8667.6267.8265.122,039
Jun 10, 202467.8867.9767.7867.8565.15607
Jun 7, 202468.2168.3468.0568.0665.3529,793
Jun 6, 202468.1268.4468.1268.2165.50165
Jun 5, 202468.5068.6167.8668.3165.6010,305
Jun 4, 202468.1768.2168.0168.0765.37125,373
Jun 3, 202467.9768.1267.9467.9065.21138,290
May 31, 202467.7567.8667.6567.8565.15125,238
May 30, 202467.3667.6067.3467.5464.85770
May 29, 202467.5367.5367.3567.4364.753,931
May 28, 202468.0068.0067.6067.6064.9141,835
May 24, 202467.9768.0167.7767.7765.081,568
May 23, 202468.1468.1467.8367.8165.1111,965
May 22, 202467.9068.1267.8368.0065.3012,625
May 21, 202468.2268.2568.1468.2265.51147,588
May 20, 202468.4268.4568.0668.1165.40105,152
May 17, 202468.7968.7968.2568.2165.5028,688
May 16, 202468.6668.6968.5568.5965.862,082
May 15, 202468.5268.6968.3768.5765.856,699
May 14, 202468.4068.7668.4068.4565.7327,546
May 13, 202468.6568.8368.4968.5865.852,163
May 10, 202468.4668.8868.4668.6565.923,055
May 9, 202468.8168.8368.7268.7165.97973
May 8, 202468.9168.9668.8968.8266.091,389
May 7, 202468.7368.8468.4168.7366.0017,293
May 3, 202467.8668.5067.8668.4165.6911,924
May 2, 202468.1168.2267.9668.2065.491,334
May 1, 202467.9768.1467.5868.0665.361,113
Apr 30, 202467.8368.2667.7367.7865.085,040

Related Tickers