Canada markets closed

iShares $ High Yield Corp Bond UCITS ETF USD (Dist) (IHYU.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
91.42-0.49 (-0.53%)
At close: 04:37PM BST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.000.000.0091.4291.4280,000
Jun 25, 202491.9092.0091.7891.9191.9169,321
Jun 24, 202491.9092.0991.7991.9491.94250,308
Jun 21, 202491.6391.9791.6391.8491.8488,148
Jun 20, 202491.8491.9691.6391.7691.76119,417
Jun 19, 202492.2392.2391.7591.8291.827,301
Jun 18, 202491.5591.8091.5591.7891.7819,061
Jun 17, 202491.5391.6391.3891.5091.5016,825
Jun 14, 202492.5192.5191.4391.5191.5140,397
Jun 13, 202492.5692.5691.7391.9091.9033,895
Jun 12, 202492.0992.0991.0092.0392.0332,099
Jun 11, 202492.0192.0191.3091.3091.3022,894
Jun 10, 202491.3191.3791.1591.3591.3519,279
Jun 07, 202492.2192.2191.0391.3791.3727,934
Jun 06, 202491.9392.1891.6191.6691.6641,003
Jun 05, 202491.4691.6391.3691.5791.5711,221
Jun 04, 202491.3491.4591.0491.4491.4451,179
Jun 03, 202491.3691.4591.1791.2791.2719,141
May 31, 202490.9991.2790.7891.1891.18118,871
May 30, 202491.1091.1090.4390.8390.8354,889
May 29, 202490.7090.7590.4790.6090.6024,398
May 28, 202491.2691.3991.0591.0991.0923,210
May 24, 202490.9391.0890.6991.0891.08297,764
May 23, 202491.8091.8090.9190.9190.916,298
May 22, 202491.3391.3991.1491.1491.1414,012
May 21, 202491.4591.5691.3691.4191.41613,548
May 20, 202491.4091.5391.3691.4591.45109,628
May 17, 202491.5091.5491.3291.4291.42258,034
May 16, 202491.9791.9791.4891.6491.64505,541
May 16, 20242.9618 Dividend
May 15, 202493.6394.5493.6394.4791.5126,719
May 14, 202493.9894.1293.9394.1091.1518,259
May 13, 202493.6094.2493.6093.9891.0335,934
May 10, 202494.7794.7794.0394.0691.1147,020
May 09, 202494.1694.3894.0194.1991.24110,805
May 08, 202494.4394.5194.1994.2691.30242,570
May 07, 202494.5094.6794.3694.4691.5019,364
May 03, 202494.0194.4293.8594.4191.45119,325
May 02, 202493.4893.8993.4593.6390.698,775
May 01, 202493.0993.2592.6493.0490.1350,315
Apr 30, 202493.5093.5593.1393.1390.21211,001
Apr 29, 202493.6993.6993.2293.4090.4720,625
Apr 26, 202493.2793.3293.0093.1790.2586,347
Apr 25, 202493.0493.1092.5392.6689.7522,284
Apr 24, 202493.3793.4692.9493.1090.18285,671
Apr 23, 202492.7793.3692.7793.2390.3159,696
Apr 22, 202492.7292.9292.6192.7789.86108,277
Apr 19, 202492.2592.6892.2592.5789.67123,532
Apr 18, 202492.8892.8892.2492.3389.44288,779
Apr 17, 202492.3192.6092.2192.3289.43122,629
Apr 16, 202492.7492.7492.0692.1189.2229,072
Apr 15, 202493.1093.1292.5992.8089.89254,049
Apr 12, 202493.0993.1592.9493.0290.104,215
Apr 11, 202493.1793.3192.8092.8689.9544,657
Apr 10, 202493.9993.9993.1993.1990.2731,669
Apr 09, 202493.9993.9993.7493.8190.8727,094
Apr 08, 202493.5293.7393.3793.6090.6732,323
Apr 05, 202493.7393.9793.3693.7290.7817,954
Apr 04, 202493.7794.0393.7194.0391.085,493
Apr 03, 202494.0394.0393.4393.6890.745,766
Apr 02, 202493.8993.9493.4693.4990.568,606
Mar 28, 202494.2594.3294.0394.2391.2827,471
Mar 27, 202493.8893.9893.7993.9891.038,326
Mar 26, 202493.4694.1093.4693.9090.9618,643
Mar 25, 202494.0194.1993.8194.0291.0710,456
Mar 22, 202494.2894.3494.1194.1191.166,151
Mar 21, 202494.5294.5294.0794.1191.167,914
Mar 20, 202493.6693.7493.5393.7190.7725,085
Mar 19, 202493.3093.5293.0093.5290.5947,261
Mar 18, 202493.5693.5693.1593.3190.3847,798
Mar 15, 202493.0793.3193.0793.2790.3530,923
Mar 14, 202493.2493.8293.1993.1990.27177,676
Mar 13, 202493.5493.7793.5193.7790.83180,516
Mar 12, 202493.6593.7493.4293.6690.7216,973
Mar 11, 202493.6293.6293.3893.4790.5486,299
Mar 08, 202493.6993.8993.5993.6890.745,280
Mar 07, 202493.3693.6493.2793.5690.625,420
Mar 06, 202493.4593.4993.1693.4190.4814,239
Mar 05, 202493.2193.3993.2193.3790.4423,021
Mar 04, 202493.2093.3493.1593.2190.2920,690
Mar 01, 202493.0793.1292.8993.0290.1017,864
Feb 29, 202492.7293.0292.6292.8489.9325,902
Feb 28, 202492.6192.7892.5392.7689.8511,551
Feb 27, 202492.9092.9092.5192.6489.748,159
Feb 26, 202492.9493.0992.7192.7189.8024,532
Feb 23, 202492.8593.0092.7692.9690.054,317
Feb 22, 202492.7192.9392.6092.8389.925,653
Feb 21, 202492.8192.8192.4892.6589.7523,835
Feb 20, 202492.6592.7192.3392.7189.8013,786
Feb 19, 202492.4292.5892.3692.3689.4627,125
Feb 16, 202492.8892.8992.5392.6089.707,621
Feb 15, 202492.6192.9492.4892.6389.7325,490
Feb 14, 202492.4092.6092.2592.5089.60174,954
Feb 13, 202492.9492.9492.2392.4589.5591,900
Feb 12, 202493.2193.2293.0093.1990.275,990
Feb 09, 202492.9393.1792.8793.0490.125,000
Feb 08, 202493.1093.1092.9092.9590.0421,829
Feb 07, 202492.9293.0592.8292.8889.9738,924
Feb 06, 202492.6792.8992.5492.8989.9854,986
Feb 05, 202492.8992.8992.3992.4489.54105,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...