7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,956.00

-13.60

-0.34%

76,705.54

-1,526.95

-1.95%

Crude Oil Dec 26

96.47

+0.01

+0.01%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares $ Ultrashort Bond UCITS ETF USD (Acc) (ERNA.L)

6.46 -0.00 (-0.05%)

At close: 4:35:09 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	6.47	6.48	6.46	6.46	6.46	1,124,305
Oct 30, 2026	6.46	6.47	6.46	6.47	6.47	1,676,590
Oct 29, 2026	6.46	6.47	6.46	6.46	6.46	193,433
Oct 28, 2026	6.46	6.47	6.46	6.46	6.46	3,439,542
Oct 27, 2026	6.46	6.46	6.45	6.45	6.45	1,335,497
Oct 26, 2026	6.46	6.46	6.46	6.46	6.46	2,985,292
Oct 23, 2026	6.46	6.46	6.45	6.45	6.45	1,077,944
Oct 22, 2026	6.45	6.46	6.45	6.46	6.46	970,505
Oct 21, 2026	6.46	6.46	6.45	6.45	6.45	838,747
Oct 20, 2026	6.45	6.46	6.45	6.45	6.45	2,265,415
Oct 19, 2026	6.45	6.46	6.45	6.45	6.45	2,088,829
Oct 16, 2026	6.45	6.45	6.45	6.45	6.45	156,230
Oct 15, 2026	6.46	6.47	6.45	6.45	6.45	902,589
Oct 14, 2026	6.45	6.45	6.44	6.45	6.45	625,763
Oct 13, 2026	6.45	6.45	6.44	6.45	6.45	701,256
Oct 12, 2026	6.45	6.46	6.45	6.45	6.45	955,581
Oct 9, 2026	6.45	6.45	6.44	6.45	6.45	716,932
Oct 8, 2026	6.45	6.45	6.44	6.44	6.44	1,222,598
Oct 7, 2026	6.45	6.45	6.44	6.44	6.44	1,365,987
Oct 6, 2026	6.45	6.45	6.43	6.45	6.45	808,504
Oct 5, 2026	6.44	6.45	6.44	6.45	6.45	574,151
Oct 2, 2026	6.45	6.45	6.44	6.44	6.44	1,923,772
Oct 1, 2026	6.44	6.45	6.44	6.44	6.44	1,796,728
Sep 30, 2026	6.44	6.45	6.44	6.44	6.44	1,869,353
Sep 29, 2026	6.43	6.45	6.43	6.43	6.43	1,470,781
Sep 28, 2026	6.44	6.44	6.43	6.44	6.44	1,927,585
Sep 25, 2026	6.44	6.44	6.43	6.44	6.44	4,727,014
Sep 24, 2026	6.44	6.44	6.43	6.43	6.43	1,412,849
Sep 23, 2026	6.43	6.44	6.43	6.44	6.44	618,543
Sep 22, 2026	6.44	6.44	6.42	6.44	6.44	537,417
Sep 21, 2026	6.44	6.44	6.40	6.44	6.44	2,455,394
Sep 18, 2026	6.44	6.44	6.43	6.44	6.44	543,900
Sep 17, 2026	6.44	6.44	6.43	6.44	6.44	923,198
Sep 16, 2026	6.44	6.44	6.43	6.43	6.43	287,439
Sep 15, 2026	6.43	6.44	6.43	6.43	6.43	515,565
Sep 14, 2026	6.43	6.43	6.43	6.43	6.43	330,277
Sep 11, 2026	6.43	6.44	6.43	6.43	6.43	487,702
Sep 10, 2026	6.43	6.44	6.43	6.43	6.43	212,467
Sep 9, 2026	6.43	6.44	6.43	6.43	6.43	4,469,553
Sep 8, 2026	6.43	6.44	6.41	6.43	6.43	886,201
Sep 7, 2026	6.43	6.43	6.43	6.43	6.43	98,402
Sep 4, 2026	6.43	6.44	6.41	6.43	6.43	404,916
Sep 3, 2026	6.44	6.44	6.43	6.43	6.43	2,668,918
Sep 2, 2026	6.43	6.43	6.43	6.43	6.43	494,414
Sep 1, 2026	6.43	6.44	6.42	6.42	6.42	3,052,824
Aug 28, 2026	6.42	6.43	6.42	6.43	6.43	258,312
Aug 27, 2026	6.43	6.43	6.43	6.43	6.43	361,109
Aug 26, 2026	6.43	6.43	6.42	6.42	6.42	304,888
Aug 25, 2026	6.42	6.43	6.42	6.42	6.42	356,107
Aug 24, 2026	6.42	6.43	6.42	6.43	6.43	360,907
Aug 21, 2026	6.43	6.45	6.42	6.43	6.43	850,454
Aug 20, 2026	6.42	6.45	6.41	6.42	6.42	543,208
Aug 19, 2026	6.42	6.42	6.41	6.42	6.42	3,253,962
Aug 18, 2026	6.41	6.44	6.41	6.41	6.41	462,236
Aug 17, 2026	6.42	6.42	6.41	6.41	6.41	539,320
Aug 14, 2026	6.41	6.42	6.41	6.42	6.42	1,356,753
Aug 13, 2026	6.41	6.42	6.41	6.41	6.41	519,921
Aug 12, 2026	6.41	6.42	6.41	6.41	6.41	502,975
Aug 11, 2026	6.40	6.41	6.40	6.41	6.41	5,264,182
Aug 10, 2026	6.41	6.43	6.39	6.41	6.41	569,807
Aug 7, 2026	6.41	6.41	6.39	6.41	6.41	555,083
Aug 6, 2026	6.41	6.41	6.41	6.41	6.41	682,505
Aug 5, 2026	6.41	6.47	6.41	6.41	6.41	518,141
Aug 4, 2026	6.41	6.41	6.40	6.41	6.41	909,392
Aug 3, 2026	6.40	6.41	6.40	6.41	6.41	5,078,611
Jul 31, 2026	6.36	6.41	6.36	6.41	6.41	3,320,905
Jul 30, 2026	6.40	6.41	6.40	6.40	6.40	536,212
Jul 29, 2026	6.40	6.42	6.34	6.40	6.40	1,537,585
Jul 28, 2026	6.40	6.40	6.39	6.40	6.40	250,813
Jul 27, 2026	6.40	6.40	6.39	6.40	6.40	805,831
Jul 24, 2026	6.39	6.40	6.39	6.40	6.40	139,467
Jul 23, 2026	6.39	6.40	6.39	6.40	6.40	2,494,745
Jul 22, 2026	6.39	6.40	6.39	6.39	6.39	1,745,012
Jul 21, 2026	6.40	6.40	6.39	6.39	6.39	781,329
Jul 20, 2026	6.40	6.40	6.39	6.40	6.40	231,688
Jul 17, 2026	6.39	6.41	6.34	6.40	6.40	350,793
Jul 16, 2026	6.41	6.41	6.39	6.40	6.40	485,239
Jul 15, 2026	6.39	6.41	6.39	6.39	6.39	6,698,387
Jul 14, 2026	6.39	6.40	6.33	6.39	6.39	538,998
Jul 13, 2026	6.39	6.40	6.39	6.39	6.39	556,485
Jul 10, 2026	6.39	6.39	6.39	6.39	6.39	190,520
Jul 9, 2026	6.39	6.41	6.37	6.39	6.39	430,875
Jul 8, 2026	6.39	6.39	6.38	6.38	6.38	405,735
Jul 7, 2026	6.39	6.39	6.39	6.39	6.39	629,069
Jul 6, 2026	6.38	6.39	6.33	6.39	6.39	1,844,888
Jul 3, 2026	6.39	6.39	6.36	6.39	6.39	110,561
Jul 2, 2026	6.39	6.40	6.37	6.39	6.39	3,191,199
Jul 1, 2026	6.38	6.40	6.38	6.38	6.38	741,702
Jun 30, 2026	6.38	6.44	6.37	6.38	6.38	1,039,209
Jun 29, 2026	6.38	6.40	6.32	6.38	6.38	1,787,392
Jun 26, 2026	6.39	6.39	6.36	6.38	6.38	871,837
Jun 25, 2026	6.39	6.40	6.38	6.38	6.38	1,635,911
Jun 24, 2026	6.38	6.40	6.36	6.38	6.38	3,160,284
Jun 23, 2026	6.37	6.42	6.37	6.38	6.38	869,755
Jun 22, 2026	6.37	6.40	6.37	6.37	6.37	834,367
Jun 19, 2026	6.38	6.39	6.35	6.37	6.37	733,327
Jun 18, 2026	6.38	6.38	6.37	6.37	6.37	177,969
Jun 17, 2026	6.37	6.38	6.37	6.38	6.38	259,220
Jun 16, 2026	6.37	6.38	6.37	6.38	6.38	1,081,005
Jun 15, 2026	6.38	6.38	6.37	6.38	6.38	432,606
Jun 12, 2026	6.38	6.38	6.37	6.37	6.37	866,349
Jun 11, 2026	6.37	6.37	6.37	6.37	6.37	1,086,438
Jun 10, 2026	6.37	6.37	6.37	6.37	6.37	420,584
Jun 9, 2026	6.37	6.37	6.37	6.37	6.37	473,998
Jun 8, 2026	6.37	6.37	6.36	6.37	6.37	409,558
Jun 5, 2026	6.37	6.37	6.37	6.37	6.37	502,864
Jun 4, 2026	6.35	6.37	6.35	6.37	6.37	867,112
Jun 3, 2026	6.36	6.37	6.36	6.36	6.36	1,364,044
Jun 2, 2026	6.36	6.37	6.36	6.36	6.36	743,004
Jun 1, 2026	6.36	6.38	6.36	6.36	6.36	223,598
May 29, 2026	6.37	6.37	6.36	6.37	6.37	827,932
May 28, 2026	6.36	6.37	6.36	6.36	6.36	434,053
May 27, 2026	6.36	6.36	6.36	6.36	6.36	221,005
May 26, 2026	6.34	6.36	6.34	6.36	6.36	1,021,331
May 22, 2026	6.36	6.36	6.35	6.36	6.36	1,319,402
May 21, 2026	6.36	6.36	6.35	6.35	6.35	2,032,447
May 20, 2026	6.35	6.36	6.35	6.36	6.36	283,304
May 19, 2026	6.35	6.41	6.35	6.35	6.35	315,147
May 18, 2026	6.35	6.36	6.35	6.35	6.35	1,055,575
May 15, 2026	6.35	6.36	6.35	6.35	6.35	744,952
May 14, 2026	6.35	6.35	6.35	6.35	6.35	2,575,179
May 13, 2026	6.35	6.35	6.34	6.35	6.35	427,098
May 12, 2026	6.35	6.35	6.34	6.35	6.35	3,031,992
May 11, 2026	6.36	6.36	6.35	6.35	6.35	690,954
May 8, 2026	6.35	6.36	6.32	6.35	6.35	896,072
May 7, 2026	6.34	6.36	6.34	6.35	6.35	577,796
May 6, 2026	6.35	6.35	6.34	6.34	6.34	2,690,505
May 5, 2026	6.35	6.35	6.34	6.35	6.35	581,609
May 1, 2026	6.34	6.36	6.34	6.34	6.34	127,749
Apr 30, 2026	6.34	6.36	6.34	6.35	6.35	436,455
Apr 29, 2026	6.33	6.34	6.33	6.34	6.34	696,947
Apr 28, 2026	6.34	6.34	6.33	6.33	6.33	220,843
Apr 27, 2026	6.34	6.34	6.32	6.33	6.33	256,899
Apr 24, 2026	6.34	6.34	6.33	6.34	6.34	247,378
Apr 23, 2026	6.34	6.34	6.33	6.34	6.34	370,892
Apr 22, 2026	6.33	6.34	6.33	6.34	6.34	775,341
Apr 21, 2026	6.33	6.34	6.33	6.33	6.33	270,171
Apr 20, 2026	6.33	6.35	6.33	6.34	6.34	292,779
Apr 17, 2026	6.33	6.35	6.33	6.35	6.35	1,870,142
Apr 16, 2026	6.32	6.33	6.32	6.32	6.32	451,370
Apr 15, 2026	6.33	6.33	6.32	6.33	6.33	295,339
Apr 14, 2026	6.33	6.33	6.33	6.33	6.33	4,803,776
Apr 13, 2026	6.33	6.34	6.32	6.32	6.32	220,322
Apr 10, 2026	6.33	6.34	6.32	6.34	6.34	297,162
Apr 9, 2026	6.33	6.33	6.32	6.33	6.33	611,590
Apr 8, 2026	6.32	6.33	6.32	6.33	6.33	1,274,530
Apr 7, 2026	6.31	6.33	6.31	6.31	6.31	3,260,671
Apr 2, 2026	6.32	6.32	6.31	6.32	6.32	558,825
Apr 1, 2026	6.33	6.33	6.32	6.32	6.32	439,538
Mar 31, 2026	6.31	6.32	6.31	6.32	6.32	412,843
Mar 30, 2026	6.31	6.32	6.31	6.32	6.32	680,585
Mar 27, 2026	6.32	6.32	6.30	6.31	6.31	662,259
Mar 26, 2026	6.31	6.32	6.31	6.32	6.32	4,576,131
Mar 25, 2026	6.32	6.32	6.31	6.31	6.31	528,146
Mar 24, 2026	6.31	6.32	6.30	6.32	6.32	10,573,591
Mar 23, 2026	6.31	6.31	6.30	6.31	6.31	325,454
Mar 20, 2026	6.30	6.31	6.30	6.30	6.30	531,820
Mar 19, 2026	6.31	6.31	6.30	6.31	6.31	645,644
Mar 18, 2026	6.31	6.32	6.30	6.31	6.31	1,321,766
Mar 17, 2026	6.30	6.32	6.30	6.32	6.32	760,171
Mar 16, 2026	6.30	6.31	6.30	6.30	6.30	1,343,724
Mar 13, 2026	6.34	6.34	6.30	6.30	6.30	706,224
Mar 12, 2026	6.31	6.32	6.30	6.31	6.31	2,937,688
Mar 11, 2026	6.31	6.32	6.31	6.31	6.31	645,867
Mar 10, 2026	6.31	6.32	6.30	6.31	6.31	564,263
Mar 9, 2026	6.31	6.31	6.30	6.30	6.30	465,193
Mar 6, 2026	6.32	6.33	6.31	6.31	6.31	458,598
Mar 5, 2026	6.31	6.31	6.30	6.31	6.31	998,089
Mar 4, 2026	6.30	6.32	6.30	6.30	6.30	481,360
Mar 3, 2026	6.30	6.31	6.30	6.30	6.30	939,704
Mar 2, 2026	6.30	6.31	6.30	6.30	6.30	529,951
Feb 27, 2026	6.31	6.31	6.30	6.30	6.30	424,893
Feb 26, 2026	6.31	6.31	6.30	6.31	6.31	22,096,782
Feb 25, 2026	6.30	6.31	6.30	6.30	6.30	7,492,980
Feb 24, 2026	6.30	6.30	6.30	6.30	6.30	1,043,377
Feb 23, 2026	6.30	6.30	6.30	6.30	6.30	743,832
Feb 20, 2026	6.30	6.32	6.30	6.30	6.30	211,845
Feb 19, 2026	6.30	6.30	6.30	6.30	6.30	320,013
Feb 18, 2026	6.30	6.30	6.30	6.30	6.30	116,604
Feb 17, 2026	6.30	6.30	6.29	6.30	6.30	189,441
Feb 16, 2026	6.29	6.30	6.29	6.30	6.30	230,002
Feb 13, 2026	6.30	6.30	6.29	6.30	6.30	516,632
Feb 12, 2026	6.29	6.30	6.29	6.30	6.30	3,767,268
Feb 11, 2026	6.29	6.30	6.29	6.30	6.30	3,749,368
Feb 10, 2026	6.29	6.30	6.29	6.29	6.29	2,773,600
Feb 9, 2026	6.30	6.30	6.29	6.29	6.29	500,642
Feb 6, 2026	6.29	6.30	6.29	6.30	6.30	1,962,409
Feb 5, 2026	6.29	6.30	6.28	6.29	6.29	1,099,003
Feb 4, 2026	6.29	6.29	6.28	6.29	6.29	902,085
Feb 3, 2026	6.29	6.29	6.29	6.29	6.29	1,368,084
Feb 2, 2026	6.29	6.29	6.28	6.29	6.29	1,079,478
Jan 30, 2026	6.29	6.29	6.28	6.29	6.29	228,145
Jan 29, 2026	6.29	6.30	6.28	6.29	6.29	631,948
Jan 28, 2026	6.28	6.29	6.28	6.29	6.29	432,433
Jan 27, 2026	6.28	6.29	6.28	6.28	6.28	786,825
Jan 26, 2026	6.28	6.28	6.28	6.28	6.28	297,498
Jan 23, 2026	6.28	6.29	6.28	6.28	6.28	605,497
Jan 22, 2026	6.28	6.29	6.28	6.28	6.28	447,734
Jan 21, 2026	6.28	6.28	6.28	6.28	6.28	232,909
Jan 20, 2026	6.28	6.28	6.28	6.28	6.28	224,982
Jan 19, 2026	6.28	6.28	6.27	6.28	6.28	455,775
Jan 16, 2026	6.28	6.28	6.27	6.28	6.28	1,259,309
Jan 15, 2026	6.28	6.28	6.28	6.28	6.28	135,438
Jan 14, 2026	6.28	6.28	6.27	6.28	6.28	215,268
Jan 13, 2026	6.27	6.28	6.27	6.27	6.27	364,647
Jan 12, 2026	6.27	6.27	6.27	6.27	6.27	279,259
Jan 9, 2026	6.27	6.28	6.27	6.27	6.27	831,778
Jan 8, 2026	6.27	6.28	6.27	6.27	6.27	149,084
Jan 7, 2026	6.27	6.27	6.27	6.27	6.27	356,542
Jan 6, 2026	6.27	6.27	6.27	6.27	6.27	2,706,803
Jan 5, 2026	6.27	6.27	6.26	6.27	6.27	352,695
Jan 2, 2026	6.26	6.27	6.26	6.27	6.27	603,159
Dec 31, 2025	6.27	6.27	6.26	6.27	6.27	211,437
Dec 30, 2025	6.27	6.27	6.26	6.27	6.27	450,313
Dec 29, 2025	6.26	6.27	6.26	6.26	6.26	563,342
Dec 24, 2025	6.26	6.27	6.26	6.26	6.26	320,140
Dec 23, 2025	6.26	6.26	6.26	6.26	6.26	1,010,815
Dec 22, 2025	6.26	6.26	6.25	6.26	6.26	1,353,157
Dec 19, 2025	6.26	6.27	6.25	6.26	6.26	2,532,849
Dec 18, 2025	6.26	6.26	6.25	6.26	6.26	1,388,484
Dec 17, 2025	6.25	6.26	6.25	6.26	6.26	21,659,525
Dec 16, 2025	6.25	6.26	6.25	6.25	6.25	1,337,688
Dec 15, 2025	6.26	6.26	6.25	6.26	6.26	1,061,671
Dec 12, 2025	6.25	6.26	6.25	6.25	6.25	2,442,651
Dec 11, 2025	6.25	6.26	6.25	6.25	6.25	4,469,137
Dec 10, 2025	6.24	6.25	6.24	6.25	6.25	620,671
Dec 9, 2025	6.24	6.25	6.24	6.25	6.25	180,004
Dec 8, 2025	6.25	6.25	6.24	6.25	6.25	1,003,976
Dec 5, 2025	6.25	6.25	6.24	6.25	6.25	396,976
Dec 4, 2025	6.25	6.25	6.24	6.25	6.25	500,569
Dec 3, 2025	6.25	6.25	6.24	6.25	6.25	872,738
Dec 2, 2025	6.24	6.25	6.24	6.24	6.24	1,003,456
Dec 1, 2025	6.24	6.25	6.24	6.24	6.24	610,334
Nov 28, 2025	6.25	6.25	6.24	6.24	6.24	569,528
Nov 27, 2025	6.24	6.24	6.24	6.24	6.24	140,285
Nov 26, 2025	6.24	6.24	6.24	6.24	6.24	352,340
Nov 25, 2025	6.24	6.24	6.23	6.24	6.24	900,437
Nov 24, 2025	6.23	6.24	6.23	6.24	6.24	604,661
Nov 21, 2025	6.24	6.26	6.23	6.24	6.24	414,973
Nov 20, 2025	6.23	6.24	6.23	6.23	6.23	1,127,009
Nov 19, 2025	6.23	6.23	6.23	6.23	6.23	3,486,116
Nov 18, 2025	6.23	6.23	6.23	6.23	6.23	942,165
Nov 17, 2025	6.23	6.23	6.23	6.23	6.23	777,092
Nov 14, 2025	6.23	6.23	6.23	6.23	6.23	636,845
Nov 13, 2025	6.22	6.23	6.22	6.23	6.23	625,415
Nov 12, 2025	6.23	6.23	6.22	6.23	6.23	1,483,078
Nov 11, 2025	6.23	6.23	6.22	6.23	6.23	4,903,229
Nov 10, 2025	6.23	6.23	6.22	6.22	6.22	4,369,628
Nov 7, 2025	6.22	6.23	6.17	6.22	6.22	529,673
Nov 6, 2025	6.22	6.23	6.22	6.22	6.22	477,316
Nov 5, 2025	6.22	6.23	6.22	6.22	6.22	3,681,514
Nov 4, 2025	6.22	6.23	6.22	6.22	6.22	613,530
Nov 3, 2025	6.22	6.23	6.22	6.22	6.22	468,242

Mobilize your Website

View Site in Mobile | Classic

Share by: