iShares Global Corp Bond UCITS ETF (CRHG.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721140560 | 4.534 | -0.01 | -0.16 | 4.5425 | 4.5465 | 4.534 | 37359 |
| 1721057340 | 4.5411 | 0.01 | 0.28 | 4.543 | 4.5435 | 4.5319 | 43939 |
| 1720798020 | 4.5285 | 0.01 | 0.18 | 4.5395 | 4.5435 | 4.5285 | 47084 |
| 1720711680 | 4.5201399 | -0 | -0.02 | 4.5203 | 4.5439999 | 4.515 | 48540 |
| 1720623300 | 4.5212 | 0.02 | 0.36 | 4.5182 | 4.5225 | 4.511 | 42882 |
| 1720538880 | 4.5048 | -0.01 | -0.31 | 4.5167 | 4.5167 | 4.5048 | 52583 |
| 1720452360 | 4.519 | 0.01 | 0.17 | 4.5134999 | 4.52152 | 4.5065 | 125611 |
| 1720193280 | 4.5112 | 0.01 | 0.31 | 4.498 | 4.5115999 | 4.498 | 28327 |
| 1720103580 | 4.4973 | 0.02 | 0.44 | 4.4999 | 4.503 | 4.4951 | 64777 |
| 1720020540 | 4.4775 | 0 | 0.03 | 4.476 | 4.4999 | 4.474 | 32388 |
| 1719934080 | 4.4759399 | 0 | 0.02 | 4.469 | 4.47862 | 4.4605 | 139868 |
| 1719847500 | 4.4751 | -0.02 | -0.43 | 4.48 | 4.48 | 4.46 | 11016 |
| 1719585240 | 4.49444 | 0.01 | 0.22 | 4.4936999 | 4.496 | 4.4894999 | 51286 |
| 1719502140 | 4.48464 | -0.01 | -0.14 | 4.487 | 4.505 | 4.4795 | 36581 |
| 1719415980 | 4.491 | -0.02 | -0.34 | 4.492 | 4.50086 | 4.4814 | 60311 |
| 1719329280 | 4.50632 | 0.01 | 0.13 | 4.5003 | 4.51 | 4.498 | 33016 |
| 1719242880 | 4.5004799 | -0.01 | -0.20 | 4.5008 | 4.5085 | 4.5004799 | 20963 |
| 1718983740 | 4.50932 | 0.02 | 0.39 | 4.5105 | 4.5105 | 4.49832 | 57549 |
| 1718894280 | 4.4917999 | -0.01 | -0.22 | 4.5052 | 4.506 | 4.491 | 36101 |
| 1718807460 | 4.5016999 | -0 | -0.02 | 4.5105 | 4.5105 | 4.5015 | 89844 |
| 1718724540 | 4.50252 | 0.01 | 0.28 | 4.4932 | 4.50524 | 4.4867 | 152298 |
| 1718634720 | 4.49 | -0.02 | -0.51 | 4.5046 | 4.51032 | 4.4875 | 101237 |
| 1718378940 | 4.513 | 0.02 | 0.47 | 4.513 | 4.5152 | 4.5035999 | 33082 |
| 1718292600 | 4.492 | -0.01 | -0.24 | 4.4946 | 4.499 | 4.492 | 10645 |
| 1718203020 | 4.503 | 0.04 | 0.88 | 4.4715999 | 4.509 | 4.4659 | 256013 |
| 1718119740 | 4.46378 | 0 | 0.05 | 4.4592 | 4.468 | 4.4414999 | 155291 |
| 1718029980 | 4.4615 | 0 | 0.00 | 4.4615 | 4.4615 | 4.4615 | 0 |
| 1717770780 | 4.4615 | -0.03 | -0.75 | 4.4916 | 4.4936 | 4.4615 | 270605 |
| 1717684800 | 4.495 | 0 | 0.09 | 4.4872 | 4.497 | 4.487 | 43914 |
| 1717600500 | 4.491 | 0.01 | 0.11 | 4.4762 | 4.4916 | 4.4762 | 456804 |
| 1717514760 | 4.48586 | 0.03 | 0.59 | 4.478 | 4.486 | 4.4718 | 29034 |
| 1717428540 | 4.4596 | 0.01 | 0.23 | 4.4562 | 4.478 | 4.45053 | 75242 |
| 1717166580 | 4.4493 | 0.01 | 0.29 | 4.4382 | 4.45494 | 4.4275 | 99505 |
| 1717079640 | 4.4366 | -0.02 | -0.38 | 4.4229 | 4.4366 | 4.4229 | 91864 |
| 1716993360 | 4.4535 | 0 | 0.00 | 4.4535 | 4.4535 | 4.4535 | 0 |
| 1716906960 | 4.4535 | 0.01 | 0.15 | 4.4543 | 4.4615 | 4.4505 | 60679 |
| 1716564600 | 4.4468 | -0.01 | -0.21 | 4.4475 | 4.453 | 4.4445 | 120944 |
| 1716478140 | 4.4561 | -0 | -0.09 | 4.459 | 4.4666 | 4.4505 | 159255 |
| 1716388620 | 4.4603 | -0.01 | -0.16 | 4.4576 | 4.46494 | 4.4529 | 143854 |
| 1716302280 | 4.4673999 | 0 | 0.11 | 4.4609 | 4.471 | 4.4607 | 91146 |
| 1716215640 | 4.4625 | -0.01 | -0.19 | 4.4631 | 4.4661 | 4.458 | 70871 |
| 1715956440 | 4.471 | -0 | -0.05 | 4.471 | 4.4725 | 4.4648 | 64328 |
| 1715870040 | 4.4732 | 0.02 | 0.50 | 4.476 | 4.4835 | 4.4717 | 39901 |
| 1715786940 | 4.45114 | 0.01 | 0.16 | 4.4537 | 4.4765 | 4.448 | 237387 |
| 1715700540 | 4.44414 | 0 | 0.06 | 4.4452999 | 4.45 | 4.43964 | 63356 |
| 1715614140 | 4.44149 | 0 | 0.07 | 4.4465 | 4.4509999 | 4.4385 | 81497 |
| 1715355240 | 4.4384 | -0 | -0.07 | 4.4543 | 4.4566 | 4.4384 | 65725 |
| 1715265300 | 4.4413 | -0 | -0.03 | 4.4443 | 4.4475 | 4.4349999 | 78568 |
| 1715182020 | 4.4426 | -0.01 | -0.32 | 4.449 | 4.4517 | 4.4416399 | 117040 |
| 1715095740 | 4.457 | 0.01 | 0.20 | 4.4672 | 4.4672 | 4.4515 | 88234 |
| 1714750020 | 4.44814 | 0.04 | 0.97 | 4.4214 | 4.44814 | 4.4201 | 116124 |
| 1714663440 | 4.4054 | 0.01 | 0.20 | 4.4106 | 4.41355 | 4.4006 | 60610 |
| 1714574280 | 4.3967 | 0 | 0.00 | 4.3901 | 4.4095 | 4.3815 | 15448 |
| 1714487880 | 4.3965 | -0.01 | -0.14 | 4.407 | 4.407 | 4.3905 | 25335 |
| 1714402080 | 4.4025 | 0.01 | 0.31 | 4.402 | 4.4125 | 4.397 | 44981 |
| 1714145400 | 4.38905 | -0 | -0.06 | 4.3849 | 4.4014 | 4.3849 | 171635 |
| 1714058940 | 4.39185 | 0 | 0.03 | 4.3918 | 4.39255 | 4.3705 | 54858 |
| 1713972360 | 4.39041 | -0.01 | -0.22 | 4.3991 | 4.4010999 | 4.382 | 40706 |
| 1713886080 | 4.4002 | 0.01 | 0.34 | 4.4021 | 4.41 | 4.3942 | 69868 |
| 1713799740 | 4.38549 | -0 | -0.06 | 4.3936 | 4.397 | 4.3844 | 103103 |
| 1713537600 | 4.388 | -0.01 | -0.15 | 4.4002 | 4.4015 | 4.3878 | 109504 |
| 1713453960 | 4.3945 | 0.01 | 0.21 | 4.3999 | 4.40266 | 4.3884999 | 102264 |
| 1713365220 | 4.3852 | 0.01 | 0.31 | 4.381 | 4.38863 | 4.3663999 | 103634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
