iShares $ High Yield Corp Bond UCITS ETF USD (Acc) (IHYA.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:38PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 66,033 |
| Jul 03, 2024 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | 173,740 |
| Jul 02, 2024 | 6.41 | 6.42 | 6.39 | 6.41 | 6.41 | 597,894 |
| Jul 01, 2024 | 6.41 | 6.42 | 6.40 | 6.41 | 6.41 | 546,976 |
| Jun 28, 2024 | 6.42 | 6.44 | 6.42 | 6.42 | 6.42 | 546,497 |
| Jun 27, 2024 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | 611,583 |
| Jun 26, 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 2,783,175 |
| Jun 25, 2024 | 6.43 | 6.43 | 6.40 | 6.41 | 6.41 | 194,009 |
| Jun 24, 2024 | 6.45 | 6.45 | 6.41 | 6.42 | 6.42 | 118,217 |
| Jun 21, 2024 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 241,860 |
| Jun 20, 2024 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 1,272,290 |
| Jun 19, 2024 | 6.40 | 6.43 | 6.40 | 6.41 | 6.41 | 52,454 |
| Jun 18, 2024 | 6.40 | 6.43 | 6.40 | 6.42 | 6.42 | 334,799 |
| Jun 17, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 316,070 |
| Jun 14, 2024 | 6.40 | 6.42 | 6.39 | 6.39 | 6.39 | 524,093 |
| Jun 13, 2024 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | 153,096 |
| Jun 12, 2024 | 6.42 | 6.47 | 6.39 | 6.42 | 6.42 | 205,224 |
| Jun 11, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 271,078 |
| Jun 10, 2024 | 6.38 | 6.39 | 6.37 | 6.38 | 6.38 | 466,755 |
| Jun 07, 2024 | 6.39 | 6.43 | 6.37 | 6.38 | 6.38 | 433,909 |
| Jun 06, 2024 | 6.41 | 6.42 | 6.40 | 6.41 | 6.41 | 362,446 |
| Jun 05, 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 709,413 |
| Jun 04, 2024 | 6.38 | 6.40 | 6.37 | 6.39 | 6.39 | 1,082,159 |
| Jun 03, 2024 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 258,983 |
| May 31, 2024 | 6.33 | 6.37 | 6.33 | 6.37 | 6.37 | 108,419 |
| May 30, 2024 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 514,888 |
| May 29, 2024 | 6.38 | 6.38 | 6.32 | 6.33 | 6.33 | 834,006 |
| May 28, 2024 | 6.33 | 6.38 | 6.33 | 6.36 | 6.36 | 363,393 |
| May 24, 2024 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 879,598 |
| May 23, 2024 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | 287,386 |
| May 22, 2024 | 6.39 | 6.40 | 6.35 | 6.37 | 6.37 | 450,029 |
| May 21, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 634,514 |
| May 20, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 474,511 |
| May 17, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 187,440 |
| May 16, 2024 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | 229,919 |
| May 15, 2024 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | 223,838 |
| May 14, 2024 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 421,062 |
| May 13, 2024 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | 227,630 |
| May 10, 2024 | 6.38 | 6.39 | 6.36 | 6.36 | 6.36 | 254,705 |
| May 09, 2024 | 6.37 | 6.39 | 6.36 | 6.37 | 6.37 | 482,937 |
| May 08, 2024 | 6.39 | 6.40 | 6.37 | 6.38 | 6.38 | 154,530 |
| May 07, 2024 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 1,187,558 |
| May 03, 2024 | 6.40 | 6.42 | 6.36 | 6.38 | 6.38 | 483,319 |
| May 02, 2024 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | 410,631 |
| May 01, 2024 | 6.30 | 6.32 | 6.27 | 6.30 | 6.30 | 94,752 |
| Apr 30, 2024 | 6.32 | 6.33 | 6.30 | 6.30 | 6.30 | 501,040 |
| Apr 29, 2024 | 6.30 | 6.33 | 6.30 | 6.32 | 6.32 | 289,988 |
| Apr 26, 2024 | 6.31 | 6.31 | 6.29 | 6.31 | 6.31 | 210,162 |
| Apr 25, 2024 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | 163,752 |
| Apr 24, 2024 | 6.32 | 6.32 | 6.29 | 6.30 | 6.30 | 992,570 |
| Apr 23, 2024 | 6.33 | 6.33 | 6.30 | 6.31 | 6.31 | 861,784 |
| Apr 22, 2024 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 810,046 |
| Apr 19, 2024 | 6.25 | 6.27 | 6.24 | 6.27 | 6.27 | 1,429,744 |
| Apr 18, 2024 | 6.26 | 6.27 | 6.24 | 6.26 | 6.26 | 322,063 |
| Apr 17, 2024 | 6.25 | 6.28 | 6.24 | 6.24 | 6.24 | 1,320,589 |
| Apr 16, 2024 | 6.26 | 6.26 | 6.23 | 6.24 | 6.24 | 1,521,673 |
| Apr 15, 2024 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 2,015,688 |
| Apr 12, 2024 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 82,900 |
| Apr 11, 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.29 | 410,974 |
| Apr 10, 2024 | 6.35 | 6.36 | 6.30 | 6.30 | 6.30 | 922,245 |
| Apr 09, 2024 | 6.35 | 6.36 | 6.34 | 6.36 | 6.36 | 211,874 |
| Apr 08, 2024 | 6.33 | 6.35 | 6.32 | 6.35 | 6.35 | 108,974 |
| Apr 05, 2024 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 294,824 |
| Apr 04, 2024 | 6.35 | 6.36 | 6.34 | 6.36 | 6.36 | 431,664 |
| Apr 03, 2024 | 6.34 | 6.37 | 6.32 | 6.34 | 6.34 | 777,411 |
| Apr 02, 2024 | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | 1,643,336 |
| Mar 28, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | 1,194,588 |
| Mar 27, 2024 | 6.36 | 6.37 | 6.35 | 6.36 | 6.36 | 953,677 |
| Mar 26, 2024 | 6.36 | 6.37 | 6.35 | 6.35 | 6.35 | 1,541,701 |
| Mar 25, 2024 | 6.38 | 6.38 | 6.35 | 6.36 | 6.36 | 124,877 |
| Mar 22, 2024 | 6.38 | 6.39 | 6.37 | 6.38 | 6.38 | 1,066,313 |
| Mar 21, 2024 | 6.38 | 6.39 | 6.36 | 6.37 | 6.37 | 749,140 |
| Mar 20, 2024 | 6.34 | 6.36 | 6.33 | 6.34 | 6.34 | 209,451 |
| Mar 19, 2024 | 6.29 | 6.34 | 6.29 | 6.33 | 6.33 | 312,101 |
| Mar 18, 2024 | 6.32 | 6.33 | 6.31 | 6.31 | 6.31 | 669,982 |
| Mar 15, 2024 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | 154,129 |
| Mar 14, 2024 | 6.34 | 6.35 | 6.31 | 6.31 | 6.31 | 1,223,638 |
| Mar 13, 2024 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 3,224,072 |
| Mar 12, 2024 | 6.34 | 6.35 | 6.32 | 6.33 | 6.33 | 960,381 |
| Mar 11, 2024 | 6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 302,872 |
| Mar 08, 2024 | 6.34 | 6.36 | 6.29 | 6.34 | 6.34 | 1,843,320 |
| Mar 07, 2024 | 6.32 | 6.34 | 6.31 | 6.33 | 6.33 | 478,274 |
| Mar 06, 2024 | 6.32 | 6.33 | 6.31 | 6.32 | 6.32 | 3,053,502 |
| Mar 05, 2024 | 6.31 | 6.32 | 6.30 | 6.32 | 6.32 | 272,523 |
| Mar 04, 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 3,851,905 |
| Mar 01, 2024 | 6.30 | 6.31 | 6.28 | 6.30 | 6.30 | 1,853,995 |
| Feb 29, 2024 | 6.28 | 6.30 | 6.27 | 6.29 | 6.29 | 901,132 |
| Feb 28, 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 6.28 | 3,586,864 |
| Feb 27, 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | 2,168,198 |
| Feb 26, 2024 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | 115,482 |
| Feb 23, 2024 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 557,365 |
| Feb 22, 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.28 | 280,545 |
| Feb 21, 2024 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 578,839 |
| Feb 20, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 623,225 |
| Feb 19, 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 46,063 |
| Feb 16, 2024 | 6.28 | 6.29 | 6.25 | 6.26 | 6.26 | 519,606 |
| Feb 15, 2024 | 6.26 | 6.29 | 6.26 | 6.27 | 6.27 | 690,008 |
| Feb 14, 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 267,951 |
| Feb 13, 2024 | 6.27 | 6.29 | 6.24 | 6.26 | 6.26 | 353,457 |
| Feb 12, 2024 | 6.31 | 6.32 | 6.28 | 6.31 | 6.31 | 179,895 |
| *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.