iShares Global High Yield Corp Bond GBP Hedged UCITS ETF (Dist) (GHYS.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 04:16PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 85.74 | 86.88 | 85.74 | 86.50 | 86.50 | 1,380 |
| May 02, 2024 | 86.24 | 86.33 | 86.00 | 86.16 | 86.16 | 3,431 |
| May 01, 2024 | 85.65 | 86.04 | 85.49 | 85.82 | 85.82 | 1,188 |
| Apr 30, 2024 | 85.88 | 86.18 | 85.82 | 85.86 | 85.86 | 5,860 |
| Apr 29, 2024 | 86.06 | 86.12 | 85.66 | 85.99 | 85.99 | 2,277 |
| Apr 26, 2024 | 85.90 | 86.08 | 85.81 | 85.99 | 85.99 | 1,675 |
| Apr 25, 2024 | 85.75 | 85.92 | 85.35 | 85.57 | 85.57 | 5,674 |
| Apr 24, 2024 | 85.98 | 86.16 | 85.74 | 85.82 | 85.82 | 706 |
| Apr 23, 2024 | 85.89 | 86.18 | 85.78 | 86.18 | 86.18 | 718 |
| Apr 22, 2024 | 85.73 | 85.73 | 85.41 | 85.69 | 85.69 | 1,855 |
| Apr 19, 2024 | 85.52 | 85.52 | 85.04 | 85.43 | 85.43 | 30,802 |
| Apr 18, 2024 | 85.44 | 85.69 | 85.19 | 85.26 | 85.26 | 3,204 |
| Apr 18, 2024 | 2.5338 Dividend | |||||
| Apr 17, 2024 | 87.94 | 88.06 | 87.57 | 87.85 | 85.32 | 2,806 |
| Apr 16, 2024 | 87.61 | 88.14 | 87.48 | 87.66 | 85.13 | 1,317 |
| Apr 15, 2024 | 88.33 | 88.44 | 87.88 | 87.95 | 85.41 | 4,548 |
| Apr 12, 2024 | 88.10 | 88.50 | 88.10 | 88.22 | 85.68 | 2,539 |
| Apr 11, 2024 | 88.36 | 88.59 | 88.15 | 88.24 | 85.69 | 1,247 |
| Apr 10, 2024 | 88.69 | 89.19 | 88.47 | 88.57 | 86.01 | 1,223 |
| Apr 09, 2024 | 88.86 | 89.09 | 88.47 | 88.90 | 86.34 | 2,745 |
| Apr 08, 2024 | 88.72 | 88.94 | 88.35 | 88.71 | 86.15 | 4,199 |
| Apr 05, 2024 | 88.50 | 88.68 | 88.35 | 88.60 | 86.04 | 4,008 |
| Apr 04, 2024 | 88.55 | 88.89 | 88.52 | 88.58 | 86.03 | 4,287 |
| Apr 03, 2024 | 88.27 | 88.72 | 88.27 | 88.66 | 86.10 | 813 |
| Apr 02, 2024 | 88.12 | 89.19 | 88.12 | 88.62 | 86.06 | 3,473 |
| Mar 28, 2024 | 89.29 | 89.29 | 88.68 | 88.83 | 86.27 | 684 |
| Mar 27, 2024 | 88.60 | 89.16 | 88.60 | 88.74 | 86.18 | 6,108 |
| Mar 26, 2024 | 88.40 | 89.00 | 88.27 | 88.67 | 86.11 | 1,339 |
| Mar 25, 2024 | 89.01 | 89.02 | 88.54 | 88.60 | 86.04 | 2,313 |
| Mar 22, 2024 | 89.27 | 89.27 | 88.81 | 88.99 | 86.42 | 795 |
| Mar 21, 2024 | 89.05 | 89.17 | 88.97 | 89.05 | 86.48 | 2,306 |
| Mar 20, 2024 | 88.93 | 89.05 | 88.62 | 88.81 | 86.25 | 3,272 |
| Mar 19, 2024 | 88.71 | 88.89 | 88.47 | 88.71 | 86.15 | 1,852 |
| Mar 18, 2024 | 88.44 | 88.69 | 88.44 | 88.69 | 86.13 | 773 |
| Mar 15, 2024 | 88.62 | 88.76 | 88.54 | 88.59 | 86.03 | 1,914 |
| Mar 14, 2024 | 88.88 | 89.10 | 88.78 | 88.73 | 86.17 | 1,306 |
| Mar 13, 2024 | 89.20 | 89.20 | 88.85 | 88.93 | 86.36 | 1,184 |
| Mar 12, 2024 | 88.96 | 89.02 | 88.70 | 88.97 | 86.41 | 8,671 |
| Mar 11, 2024 | 89.08 | 89.08 | 88.60 | 88.79 | 86.23 | 1,336 |
| Mar 08, 2024 | 88.58 | 88.92 | 88.53 | 88.85 | 86.28 | 8,488 |
| Mar 07, 2024 | 88.61 | 88.83 | 88.47 | 88.75 | 86.19 | 946 |
| Mar 06, 2024 | 88.49 | 88.73 | 88.38 | 88.53 | 85.97 | 3,511 |
| Mar 05, 2024 | 88.42 | 88.56 | 88.38 | 88.54 | 85.99 | 1,791 |
| Mar 04, 2024 | 88.52 | 88.52 | 88.27 | 88.47 | 85.92 | 1,586 |
| Mar 01, 2024 | 88.15 | 88.42 | 88.09 | 88.32 | 85.78 | 1,613 |
| Feb 29, 2024 | 88.06 | 88.21 | 87.84 | 88.17 | 85.63 | 6,307 |
| Feb 28, 2024 | 87.94 | 88.21 | 87.91 | 88.21 | 85.67 | 1,318 |
| Feb 27, 2024 | 88.40 | 88.40 | 87.92 | 88.03 | 85.49 | 1,006 |
| Feb 26, 2024 | 88.18 | 88.38 | 88.16 | 88.18 | 85.63 | 2,764 |
| Feb 23, 2024 | 88.31 | 88.44 | 88.24 | 88.38 | 85.83 | 3,202 |
| Feb 22, 2024 | 88.07 | 88.49 | 87.99 | 88.34 | 85.79 | 1,631 |
| Feb 21, 2024 | 87.99 | 88.17 | 87.96 | 88.04 | 85.51 | 845 |
| Feb 20, 2024 | 88.04 | 88.16 | 87.95 | 88.02 | 85.48 | 11,185 |
| Feb 19, 2024 | 87.83 | 88.03 | 87.83 | 87.83 | 85.30 | 3,836 |
| Feb 16, 2024 | 88.13 | 88.19 | 88.01 | 87.94 | 85.41 | 193 |
| Feb 15, 2024 | 87.82 | 88.02 | 87.82 | 87.91 | 85.37 | 495 |
| Feb 14, 2024 | 87.73 | 87.78 | 87.65 | 87.76 | 85.23 | 513 |
| Feb 13, 2024 | 87.67 | 88.06 | 87.56 | 87.57 | 85.05 | 14,080 |
| Feb 12, 2024 | 88.11 | 88.11 | 87.88 | 88.01 | 85.48 | 433 |
| Feb 09, 2024 | 87.84 | 88.03 | 87.80 | 87.92 | 85.38 | 2,567 |
| Feb 08, 2024 | 87.61 | 88.01 | 87.61 | 87.91 | 85.37 | 836 |
| Feb 07, 2024 | 87.72 | 87.99 | 87.60 | 87.82 | 85.29 | 3,590 |
| Feb 06, 2024 | 87.54 | 87.93 | 87.54 | 87.76 | 85.23 | 1,555 |
| Feb 05, 2024 | 87.93 | 87.93 | 87.52 | 87.57 | 85.05 | 4,189 |
| Feb 02, 2024 | 88.17 | 88.18 | 87.90 | 87.90 | 85.36 | 1,049 |
| Feb 01, 2024 | 88.01 | 88.14 | 87.81 | 87.98 | 85.44 | 1,675 |
| Jan 31, 2024 | 88.29 | 88.36 | 88.02 | 88.07 | 85.53 | 1,551 |
| Jan 30, 2024 | 88.20 | 88.36 | 88.20 | 88.36 | 85.81 | 1,325 |
| Jan 29, 2024 | 88.28 | 88.30 | 88.16 | 88.23 | 85.69 | 1,298 |
| Jan 26, 2024 | 88.00 | 88.41 | 88.00 | 88.17 | 85.63 | 508 |
| Jan 25, 2024 | 87.99 | 88.16 | 87.84 | 88.14 | 85.59 | 965 |
| Jan 24, 2024 | 87.94 | 88.11 | 87.81 | 87.95 | 85.41 | 1,577 |
| Jan 23, 2024 | 87.45 | 87.82 | 87.45 | 87.70 | 85.17 | 2,564 |
| Jan 22, 2024 | 87.89 | 87.91 | 87.66 | 87.83 | 85.30 | 686 |
| Jan 19, 2024 | 87.44 | 87.74 | 87.39 | 87.54 | 85.02 | 684 |
| Jan 18, 2024 | 87.45 | 87.59 | 87.39 | 87.49 | 84.96 | 1,510 |
| Jan 17, 2024 | 87.41 | 87.68 | 87.24 | 87.39 | 84.86 | 737 |
| Jan 16, 2024 | 87.81 | 87.98 | 87.67 | 87.73 | 85.20 | 1,157 |
| Jan 15, 2024 | 87.96 | 88.10 | 87.80 | 87.94 | 85.40 | 804 |
| Jan 12, 2024 | 87.97 | 88.22 | 87.86 | 88.10 | 85.55 | 2,689 |
| Jan 11, 2024 | 88.00 | 88.06 | 87.62 | 87.61 | 85.08 | 939 |
| Jan 10, 2024 | 87.80 | 87.85 | 87.58 | 87.85 | 85.32 | 533 |
| Jan 09, 2024 | 87.60 | 87.60 | 87.39 | 87.54 | 85.02 | 2,186 |
| Jan 08, 2024 | 87.11 | 87.29 | 87.11 | 87.49 | 84.96 | 544 |
| Jan 05, 2024 | 87.37 | 87.45 | 86.99 | 87.34 | 84.82 | 1,449 |
| Jan 04, 2024 | 87.39 | 87.51 | 87.11 | 87.34 | 84.82 | 1,622 |
| Jan 03, 2024 | 87.43 | 87.73 | 87.28 | 87.53 | 85.01 | 1,233 |
| Jan 02, 2024 | 88.02 | 88.16 | 87.69 | 87.79 | 85.26 | 852 |
| Dec 29, 2023 | 88.30 | 88.30 | 88.15 | 88.24 | 85.69 | 1,338 |
| Dec 28, 2023 | 88.33 | 88.36 | 88.10 | 88.31 | 85.76 | 792 |
| Dec 27, 2023 | 88.29 | 88.29 | 88.00 | 88.24 | 85.69 | 2,974 |
| Dec 22, 2023 | 88.07 | 88.16 | 87.86 | 88.08 | 85.54 | 1,689 |
| Dec 21, 2023 | 87.79 | 88.05 | 87.64 | 88.05 | 85.51 | 606 |
| Dec 20, 2023 | 87.66 | 87.86 | 87.56 | 87.85 | 85.31 | 1,812 |
| Dec 19, 2023 | 87.51 | 87.81 | 87.43 | 87.53 | 85.01 | 4,764 |
| Dec 18, 2023 | 86.87 | 87.61 | 86.87 | 87.39 | 84.87 | 2,527 |
| Dec 15, 2023 | 87.92 | 87.92 | 87.28 | 87.60 | 85.07 | 8,661 |
| Dec 14, 2023 | 86.90 | 87.58 | 86.78 | 87.49 | 84.96 | 8,057 |
| Dec 13, 2023 | 86.11 | 86.58 | 86.02 | 86.58 | 84.08 | 22,074 |
| Dec 12, 2023 | 86.00 | 86.30 | 85.76 | 85.85 | 83.37 | 1,434 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.