7,607.83

+27.76

+0.37%

52,262.88

+492.57

+0.95%

25,525.80

+88.80

+0.35%

2,828.64

+16.79

+0.60%

4.8800

-0.0490

-0.99%

19.78

+0.36

+1.86%

3,964.70

+65.80

+1.69%

77,043.14

-810.85

-1.04%

Crude Oil Dec 26

96.46

-7.66

-7.36%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares $ Short Duration Corp Bond UCITS ETF USD (Acc) (SDIA.L)

6.39 -0.01 (-0.16%)

At close: 5:17:04 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	6.40	6.41	6.39	6.39	6.39	432,039
Oct 30, 2026	6.41	6.41	6.39	6.40	6.40	2,148,604
Oct 29, 2026	6.39	6.39	6.38	6.39	6.39	427,730
Oct 28, 2026	6.38	6.39	6.37	6.37	6.37	1,555,765
Oct 27, 2026	6.39	6.39	6.36	6.37	6.37	643,074
Oct 26, 2026	6.37	6.39	6.37	6.39	6.39	1,606,122
Oct 23, 2026	6.40	6.41	6.36	6.37	6.37	1,356,784
Oct 22, 2026	6.37	6.44	6.37	6.39	6.39	1,904,874
Oct 21, 2026	6.34	6.39	6.34	6.37	6.37	3,622,700
Oct 20, 2026	6.37	6.38	6.36	6.38	6.38	1,739,884
Oct 19, 2026	6.37	6.39	6.36	6.36	6.36	977,579
Oct 16, 2026	6.39	6.40	6.36	6.38	6.38	1,575,017
Oct 15, 2026	6.36	6.38	6.36	6.36	6.36	1,063,277
Oct 14, 2026	6.37	6.37	6.34	6.36	6.36	6,935,954
Oct 13, 2026	6.36	6.37	6.33	6.36	6.36	823,591
Oct 12, 2026	6.33	6.36	6.33	6.36	6.36	579,282
Oct 9, 2026	6.35	6.36	6.35	6.36	6.36	926,767
Oct 8, 2026	6.36	6.39	6.35	6.35	6.35	1,336,304
Oct 7, 2026	6.35	6.36	6.34	6.36	6.36	1,262,474
Oct 6, 2026	6.37	6.37	6.34	6.35	6.35	1,764,187
Oct 5, 2026	6.34	6.37	6.32	6.34	6.34	1,079,871
Oct 2, 2026	6.34	6.36	6.34	6.35	6.35	2,035,471
Oct 1, 2026	6.33	6.39	6.33	6.34	6.34	868,004
Sep 30, 2026	6.33	6.34	6.33	6.33	6.33	647,288
Sep 29, 2026	6.33	6.36	6.31	6.33	6.33	2,541,867
Sep 28, 2026	6.34	6.36	6.32	6.32	6.32	7,597,240
Sep 25, 2026	6.34	6.34	6.33	6.34	6.34	2,572,778
Sep 24, 2026	6.34	6.35	6.34	6.34	6.34	2,516,972
Sep 23, 2026	6.36	6.37	6.34	6.35	6.35	641,692
Sep 22, 2026	6.36	6.37	6.36	6.36	6.36	1,441,378
Sep 21, 2026	6.36	6.37	6.36	6.36	6.36	352,338
Sep 18, 2026	6.36	6.40	6.35	6.35	6.35	5,946,247
Sep 17, 2026	6.37	6.37	6.36	6.36	6.36	1,231,794
Sep 16, 2026	6.35	6.38	6.35	6.37	6.37	1,111,206
Sep 15, 2026	6.36	6.36	6.35	6.35	6.35	1,058,109
Sep 14, 2026	6.37	6.37	6.35	6.37	6.37	1,995,935
Sep 11, 2026	6.37	6.37	6.36	6.37	6.37	1,659,031
Sep 10, 2026	6.38	6.41	6.37	6.37	6.37	535,062
Sep 9, 2026	6.40	6.40	6.38	6.38	6.38	2,849,425
Sep 8, 2026	6.41	6.41	6.38	6.39	6.39	2,668,516
Sep 7, 2026	6.40	6.40	6.38	6.39	6.39	626,959
Sep 4, 2026	6.39	6.42	6.38	6.38	6.38	13,575,225
Sep 3, 2026	6.38	6.43	6.38	6.40	6.40	4,322,957
Sep 2, 2026	6.38	6.40	6.37	6.38	6.38	2,112,851
Sep 1, 2026	6.39	6.41	6.38	6.39	6.39	4,521,054
Aug 28, 2026	6.41	6.44	6.39	6.40	6.40	2,392,138
Aug 27, 2026	6.40	6.44	6.40	6.41	6.41	1,633,580
Aug 26, 2026	6.42	6.42	6.40	6.41	6.41	2,275,463
Aug 25, 2026	6.40	6.42	6.39	6.41	6.41	2,098,966
Aug 24, 2026	6.41	6.41	6.39	6.39	6.39	1,175,418
Aug 21, 2026	6.43	6.46	6.38	6.40	6.40	645,773
Aug 20, 2026	6.43	6.43	6.39	6.40	6.40	3,455,729
Aug 19, 2026	6.39	6.41	6.39	6.39	6.39	1,205,509
Aug 18, 2026	6.39	6.43	6.39	6.39	6.39	3,295,853
Aug 17, 2026	6.40	6.41	6.39	6.40	6.40	1,952,071
Aug 14, 2026	6.40	6.41	6.39	6.39	6.39	697,788
Aug 13, 2026	6.39	6.41	6.39	6.40	6.40	1,754,152
Aug 12, 2026	6.38	6.40	6.38	6.39	6.39	1,666,392
Aug 11, 2026	6.38	6.39	6.38	6.39	6.39	2,195,119
Aug 10, 2026	6.39	6.42	6.38	6.38	6.38	1,898,589
Aug 7, 2026	6.39	6.41	6.38	6.39	6.39	438,529
Aug 6, 2026	6.39	6.40	6.38	6.39	6.39	882,406
Aug 5, 2026	6.36	6.40	6.35	6.39	6.39	1,669,259
Aug 4, 2026	6.38	6.39	6.38	6.39	6.39	1,509,872
Aug 3, 2026	6.36	6.41	6.34	6.38	6.38	1,762,065
Jul 31, 2026	6.38	6.39	6.35	6.37	6.37	501,534
Jul 30, 2026	6.37	6.38	6.34	6.38	6.38	1,612,639
Jul 29, 2026	6.37	6.39	6.34	6.36	6.36	1,031,518
Jul 28, 2026	6.37	6.40	6.36	6.37	6.37	1,218,803
Jul 27, 2026	6.37	6.38	6.36	6.36	6.36	3,538,477
Jul 24, 2026	6.36	6.37	6.36	6.36	6.36	622,421
Jul 23, 2026	6.37	6.37	6.36	6.36	6.36	2,798,461
Jul 22, 2026	6.37	6.38	6.36	6.37	6.37	1,548,137
Jul 21, 2026	6.38	6.38	6.37	6.37	6.37	1,271,139
Jul 20, 2026	6.38	6.41	6.37	6.37	6.37	539,316
Jul 17, 2026	6.38	6.39	6.38	6.39	6.39	660,805
Jul 16, 2026	6.35	6.42	6.35	6.39	6.39	326,247
Jul 15, 2026	6.38	6.38	6.37	6.38	6.38	454,531
Jul 14, 2026	6.36	6.38	6.36	6.38	6.38	1,011,720
Jul 13, 2026	6.40	6.41	6.36	6.36	6.36	787,126
Jul 10, 2026	6.38	6.38	6.37	6.37	6.37	301,815
Jul 9, 2026	6.37	6.38	6.37	6.38	6.38	1,509,544
Jul 8, 2026	6.37	6.38	6.37	6.37	6.37	975,531
Jul 7, 2026	6.38	6.39	6.37	6.39	6.39	1,903,766
Jul 6, 2026	6.39	6.42	6.35	6.38	6.38	3,764,580
Jul 3, 2026	6.39	6.39	6.38	6.38	6.38	188,447
Jul 2, 2026	6.38	6.39	6.37	6.39	6.39	674,956
Jul 1, 2026	6.37	6.38	6.37	6.38	6.38	7,724,985
Jun 30, 2026	6.39	6.39	6.37	6.39	6.39	946,862
Jun 29, 2026	6.38	6.39	6.38	6.38	6.38	784,260
Jun 26, 2026	6.38	6.39	6.38	6.38	6.38	1,630,295
Jun 25, 2026	6.38	6.38	6.36	6.38	6.38	6,388,861
Jun 24, 2026	6.36	6.38	6.36	6.38	6.38	6,297,618
Jun 23, 2026	6.37	6.38	6.36	6.37	6.37	5,742,070
Jun 22, 2026	6.37	6.37	6.33	6.36	6.36	2,857,431
Jun 19, 2026	6.37	6.39	6.35	6.37	6.37	982,212
Jun 18, 2026	6.37	6.39	6.33	6.36	6.36	5,639,287
Jun 17, 2026	6.37	6.38	6.37	6.38	6.38	2,645,474
Jun 16, 2026	6.37	6.40	6.36	6.37	6.37	1,938,332
Jun 15, 2026	6.39	6.41	6.37	6.37	6.37	1,391,351
Jun 12, 2026	6.37	6.38	6.36	6.37	6.37	1,727,398
Jun 11, 2026	6.36	6.36	6.35	6.36	6.36	5,225,293
Jun 10, 2026	6.39	6.39	6.33	6.36	6.36	774,492
Jun 9, 2026	6.35	6.36	6.35	6.35	6.35	993,036
Jun 8, 2026	6.35	6.36	6.34	6.35	6.35	1,559,872
Jun 5, 2026	6.37	6.37	6.35	6.35	6.35	2,659,556
Jun 4, 2026	6.36	6.37	6.36	6.37	6.37	1,769,922
Jun 3, 2026	6.36	6.36	6.35	6.36	6.36	1,605,528
Jun 2, 2026	6.37	6.37	6.36	6.37	6.37	743,241
Jun 1, 2026	6.37	6.39	6.34	6.35	6.35	643,501
May 29, 2026	6.39	6.40	6.36	6.37	6.37	3,208,044
May 28, 2026	6.36	6.39	6.36	6.36	6.36	1,396,884
May 27, 2026	6.36	6.36	6.35	6.36	6.36	1,606,430
May 26, 2026	6.41	6.42	6.35	6.36	6.36	6,017,801
May 22, 2026	6.38	6.39	6.32	6.34	6.34	931,226
May 21, 2026	6.32	6.38	6.32	6.34	6.34	1,398,929
May 20, 2026	6.34	6.36	6.32	6.34	6.34	388,982
May 19, 2026	6.34	6.34	6.33	6.33	6.33	1,688,947
May 18, 2026	6.34	6.41	6.27	6.33	6.33	662,781
May 15, 2026	6.34	6.36	6.31	6.34	6.34	528,971
May 14, 2026	6.35	6.36	6.35	6.36	6.36	4,107,332
May 13, 2026	6.35	6.36	6.34	6.34	6.34	1,777,087
May 12, 2026	6.35	6.36	6.34	6.35	6.35	1,794,488
May 11, 2026	6.36	6.36	6.35	6.36	6.36	1,539,064
May 8, 2026	6.35	6.36	6.35	6.35	6.35	1,438,105
May 7, 2026	6.37	6.37	6.35	6.35	6.35	592,648
May 6, 2026	6.35	6.37	6.35	6.36	6.36	1,358,164
May 5, 2026	6.35	6.36	6.31	6.34	6.34	2,419,624
May 1, 2026	6.32	6.36	6.32	6.36	6.36	145,491
Apr 30, 2026	6.34	6.35	6.34	6.35	6.35	1,329,241
Apr 29, 2026	6.36	6.36	6.34	6.34	6.34	3,297,555
Apr 28, 2026	6.36	6.36	6.35	6.36	6.36	1,231,670
Apr 27, 2026	6.36	6.36	6.35	6.35	6.35	640,864
Apr 24, 2026	6.35	6.36	6.35	6.36	6.36	2,860,023
Apr 23, 2026	6.36	6.36	6.35	6.36	6.36	1,092,663
Apr 22, 2026	6.36	6.37	6.36	6.36	6.36	1,419,458
Apr 21, 2026	6.37	6.37	6.35	6.36	6.36	1,786,886
Apr 20, 2026	6.33	6.40	6.33	6.36	6.36	1,107,043
Apr 17, 2026	6.36	6.37	6.35	6.37	6.37	881,677
Apr 16, 2026	6.36	6.36	6.35	6.36	6.36	1,268,893
Apr 15, 2026	6.35	6.36	6.35	6.35	6.35	1,338,509
Apr 14, 2026	6.35	6.36	6.32	6.35	6.35	3,531,732
Apr 13, 2026	6.35	6.35	6.32	6.34	6.34	829,724
Apr 10, 2026	6.36	6.37	6.33	6.36	6.36	3,636,751
Apr 9, 2026	6.35	6.36	6.32	6.35	6.35	610,609
Apr 8, 2026	6.35	6.36	6.32	6.34	6.34	2,325,287
Apr 7, 2026	6.34	6.35	6.31	6.33	6.33	612,332
Apr 2, 2026	6.33	6.35	6.32	6.34	6.34	650,011
Apr 1, 2026	6.33	6.35	6.30	6.32	6.32	1,717,733
Mar 31, 2026	6.32	6.34	6.31	6.32	6.32	2,975,359
Mar 30, 2026	6.27	6.34	6.27	6.32	6.32	2,052,567
Mar 27, 2026	6.30	6.32	6.29	6.30	6.30	1,360,720
Mar 26, 2026	6.31	6.34	6.30	6.31	6.31	2,933,481
Mar 25, 2026	6.32	6.34	6.30	6.31	6.31	8,074,538
Mar 24, 2026	6.31	6.34	6.30	6.30	6.30	2,363,633
Mar 23, 2026	6.31	6.32	6.29	6.31	6.31	3,637,532
Mar 20, 2026	6.32	6.35	6.30	6.30	6.30	1,639,481
Mar 19, 2026	6.32	6.35	6.30	6.31	6.31	905,176
Mar 18, 2026	6.34	6.34	6.32	6.32	6.32	1,512,876
Mar 17, 2026	6.32	6.34	6.32	6.32	6.32	1,544,601
Mar 16, 2026	6.32	6.34	6.31	6.31	6.31	1,304,874
Mar 13, 2026	6.31	6.34	6.31	6.31	6.31	2,193,455
Mar 12, 2026	6.34	6.35	6.31	6.32	6.32	3,450,516
Mar 11, 2026	6.36	6.36	6.33	6.34	6.34	2,252,512
Mar 10, 2026	6.35	6.36	6.34	6.36	6.36	1,559,821
Mar 9, 2026	6.34	6.35	6.33	6.35	6.35	752,553
Mar 6, 2026	6.35	6.36	6.34	6.35	6.35	3,792,802
Mar 5, 2026	6.35	6.36	6.34	6.34	6.34	591,165
Mar 4, 2026	6.39	6.39	6.33	6.36	6.36	3,462,176
Mar 3, 2026	6.33	6.36	6.33	6.36	6.36	2,685,668
Mar 2, 2026	6.37	6.37	6.35	6.36	6.36	1,828,150
Feb 27, 2026	6.36	6.39	6.36	6.37	6.37	658,735
Feb 26, 2026	6.38	6.38	6.35	6.36	6.36	812,475
Feb 25, 2026	6.36	6.39	6.35	6.36	6.36	1,047,498
Feb 24, 2026	6.36	6.39	6.35	6.35	6.35	9,260,110
Feb 23, 2026	6.36	6.36	6.35	6.36	6.36	1,200,332
Feb 20, 2026	6.36	6.38	6.35	6.36	6.36	4,882,817
Feb 19, 2026	6.35	6.38	6.35	6.36	6.36	1,132,076
Feb 18, 2026	6.35	6.37	6.35	6.36	6.36	1,807,321
Feb 17, 2026	6.35	6.39	6.35	6.36	6.36	1,158,215
Feb 16, 2026	6.39	6.39	6.35	6.36	6.36	244,150
Feb 13, 2026	6.35	6.38	6.34	6.36	6.36	700,581
Feb 12, 2026	6.34	6.35	6.34	6.34	6.34	1,291,353
Feb 11, 2026	6.34	6.37	6.33	6.34	6.34	2,823,015
Feb 10, 2026	6.33	6.37	6.32	6.35	6.35	623,540
Feb 9, 2026	6.37	6.37	6.32	6.34	6.34	1,360,075
Feb 6, 2026	6.34	6.36	6.33	6.34	6.34	1,799,524
Feb 5, 2026	6.33	6.34	6.33	6.34	6.34	2,212,013
Feb 4, 2026	6.33	6.33	6.32	6.33	6.33	1,191,711
Feb 3, 2026	6.36	6.37	6.32	6.33	6.33	662,339
Feb 2, 2026	6.33	6.35	6.33	6.33	6.33	861,525
Jan 30, 2026	6.33	6.33	6.32	6.33	6.33	677,881
Jan 29, 2026	6.33	6.33	6.32	6.33	6.33	2,040,567
Jan 28, 2026	6.32	6.33	6.31	6.32	6.32	1,264,528
Jan 27, 2026	6.32	6.33	6.32	6.32	6.32	1,719,803
Jan 26, 2026	6.32	6.33	6.30	6.33	6.33	738,458
Jan 23, 2026	6.32	6.33	6.32	6.32	6.32	2,348,021
Jan 22, 2026	6.31	6.33	6.31	6.32	6.32	915,087
Jan 21, 2026	6.32	6.33	6.31	6.32	6.32	3,577,074
Jan 20, 2026	6.30	6.33	6.30	6.32	6.32	2,485,761
Jan 19, 2026	6.31	6.33	6.30	6.32	6.32	392,672
Jan 16, 2026	6.30	6.32	6.30	6.32	6.32	1,692,416
Jan 15, 2026	6.32	6.33	6.31	6.32	6.32	1,696,973
Jan 14, 2026	6.31	6.33	6.30	6.33	6.33	1,684,058
Jan 13, 2026	6.31	6.32	6.30	6.31	6.31	4,755,467
Jan 12, 2026	6.31	6.32	6.30	6.31	6.31	611,233
Jan 9, 2026	6.33	6.33	6.30	6.31	6.31	965,927
Jan 8, 2026	6.32	6.33	6.31	6.31	6.31	965,644
Jan 7, 2026	6.32	6.32	6.31	6.32	6.32	1,874,310
Jan 6, 2026	6.31	6.32	6.31	6.31	6.31	1,436,431
Jan 5, 2026	6.31	6.32	6.30	6.32	6.32	787,999
Jan 2, 2026	6.31	6.32	6.29	6.31	6.31	948,670
Dec 31, 2025	6.32	6.32	6.12	6.32	6.32	413,341
Dec 30, 2025	6.31	6.32	6.30	6.32	6.32	1,028,464
Dec 29, 2025	6.31	6.32	6.29	6.31	6.31	1,349,065
Dec 24, 2025	6.28	6.32	6.28	6.30	6.30	312,494
Dec 23, 2025	6.30	6.32	6.28	6.30	6.30	1,648,339
Dec 22, 2025	6.28	6.32	6.28	6.30	6.30	1,719,924
Dec 19, 2025	6.33	6.33	6.30	6.30	6.30	1,305,570
Dec 18, 2025	6.30	6.32	6.30	6.31	6.31	16,173,073
Dec 17, 2025	6.29	6.30	6.29	6.29	6.29	1,175,466
Dec 16, 2025	6.29	6.30	6.28	6.30	6.30	1,946,219
Dec 15, 2025	6.29	6.30	6.29	6.29	6.29	2,089,681
Dec 12, 2025	6.29	6.32	6.28	6.29	6.29	1,307,528
Dec 11, 2025	6.32	6.32	6.26	6.29	6.29	3,435,527
Dec 10, 2025	6.29	6.29	6.28	6.28	6.28	1,474,403
Dec 9, 2025	6.28	6.31	6.28	6.28	6.28	1,653,821
Dec 8, 2025	6.28	6.32	6.28	6.28	6.28	1,670,781
Dec 5, 2025	6.29	6.29	6.28	6.29	6.29	1,941,089
Dec 4, 2025	6.29	6.31	6.28	6.29	6.29	1,870,733
Dec 3, 2025	6.28	6.31	6.28	6.29	6.29	1,031,822
Dec 2, 2025	6.28	6.31	6.28	6.28	6.28	1,650,484
Dec 1, 2025	6.29	6.31	6.28	6.28	6.28	2,613,200
Nov 28, 2025	6.30	6.32	6.29	6.29	6.29	1,157,344
Nov 27, 2025	6.30	6.31	6.29	6.29	6.29	283,233
Nov 26, 2025	6.29	6.31	6.28	6.29	6.29	3,053,200
Nov 25, 2025	6.31	6.31	6.27	6.28	6.28	2,358,934
Nov 24, 2025	6.28	6.30	6.26	6.28	6.28	866,380
Nov 21, 2025	6.27	6.30	6.27	6.27	6.27	2,800,657
Nov 20, 2025	6.27	6.29	6.26	6.27	6.27	1,730,831
Nov 19, 2025	6.27	6.30	6.26	6.27	6.27	1,114,592
Nov 18, 2025	6.27	6.27	6.26	6.27	6.27	1,193,500
Nov 17, 2025	6.26	6.27	6.26	6.26	6.26	1,041,631
Nov 14, 2025	6.26	6.28	6.25	6.26	6.26	1,590,466
Nov 13, 2025	6.28	6.28	6.26	6.26	6.26	2,867,950
Nov 12, 2025	6.27	6.27	6.26	6.27	6.27	1,229,923
Nov 11, 2025	6.26	6.29	6.25	6.27	6.27	2,050,273
Nov 10, 2025	6.26	6.27	6.25	6.26	6.26	1,876,753
Nov 7, 2025	6.26	6.27	6.26	6.27	6.27	1,728,020
Nov 6, 2025	6.26	6.27	6.25	6.27	6.27	1,803,496
Nov 5, 2025	6.26	6.26	6.25	6.26	6.26	577,547
Nov 4, 2025	6.25	6.26	6.25	6.26	6.26	1,244,109
Nov 3, 2025	6.26	6.26	6.25	6.25	6.25	706,742

Mobilize your Website

View Site in Mobile | Classic

Share by: