iShares $ Short Duration High Yield Corp Bond UCITS ETF USD (Dist) (SDHY.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 0.00 | 0.00 | 0.00 | 85.50 | 85.50 | 4,160 |
| Jun 26, 2024 | 86.21 | 86.21 | 85.44 | 85.53 | 85.53 | 5,516 |
| Jun 25, 2024 | 85.71 | 85.71 | 85.51 | 85.64 | 85.64 | 861 |
| Jun 24, 2024 | 86.19 | 86.19 | 85.03 | 85.79 | 85.79 | 1,274 |
| Jun 21, 2024 | 85.46 | 86.08 | 85.09 | 85.65 | 85.65 | 14,913 |
| Jun 20, 2024 | 85.50 | 85.68 | 85.39 | 85.55 | 85.55 | 50,370 |
| Jun 19, 2024 | 85.54 | 85.65 | 85.36 | 85.65 | 85.65 | 1,000 |
| Jun 18, 2024 | 85.44 | 85.94 | 85.33 | 85.55 | 85.55 | 4,058 |
| Jun 17, 2024 | 84.73 | 85.39 | 84.73 | 85.33 | 85.33 | 53,788 |
| Jun 14, 2024 | 85.90 | 85.90 | 85.27 | 85.39 | 85.39 | 9,792 |
| Jun 13, 2024 | 85.89 | 85.89 | 85.46 | 85.63 | 85.63 | 29,648 |
| Jun 13, 2024 | 2.7219 Dividend | |||||
| Jun 12, 2024 | 87.80 | 88.54 | 87.80 | 88.38 | 85.66 | 121,981 |
| Jun 11, 2024 | 87.44 | 88.52 | 87.44 | 87.95 | 85.24 | 18,098 |
| Jun 10, 2024 | 87.60 | 88.09 | 87.60 | 87.82 | 85.12 | 667 |
| Jun 07, 2024 | 88.65 | 88.65 | 87.94 | 88.07 | 85.36 | 1,549 |
| Jun 06, 2024 | 87.51 | 88.20 | 87.51 | 88.13 | 85.42 | 3,491 |
| Jun 05, 2024 | 87.37 | 88.31 | 87.37 | 88.31 | 85.59 | 1,131 |
| Jun 04, 2024 | 87.87 | 88.07 | 87.48 | 87.99 | 85.28 | 3,630 |
| Jun 03, 2024 | 87.31 | 88.16 | 87.31 | 88.01 | 85.30 | 4,865 |
| May 31, 2024 | 88.07 | 88.07 | 87.46 | 87.76 | 85.06 | 10,467 |
| May 30, 2024 | 87.42 | 87.58 | 87.22 | 87.45 | 84.76 | 4,879 |
| May 29, 2024 | 87.36 | 87.41 | 87.05 | 87.40 | 84.71 | 10,613 |
| May 28, 2024 | 87.69 | 87.87 | 87.60 | 87.80 | 85.10 | 5,184 |
| May 24, 2024 | 87.29 | 87.59 | 87.29 | 87.53 | 84.83 | 1,215 |
| May 23, 2024 | 88.21 | 88.21 | 87.47 | 87.47 | 84.78 | 3,244 |
| May 22, 2024 | 87.25 | 88.23 | 87.25 | 87.80 | 85.10 | 5,005 |
| May 21, 2024 | 87.84 | 87.90 | 87.76 | 87.89 | 85.18 | 1,476 |
| May 20, 2024 | 87.75 | 87.97 | 87.75 | 87.87 | 85.16 | 13,905 |
| May 17, 2024 | 87.76 | 87.99 | 87.75 | 87.87 | 85.16 | 72,333 |
| May 16, 2024 | 87.46 | 88.15 | 87.46 | 87.81 | 85.11 | 245,928 |
| May 15, 2024 | 87.15 | 88.01 | 87.15 | 88.01 | 85.30 | 10,845 |
| May 14, 2024 | 87.51 | 87.97 | 87.51 | 87.59 | 84.89 | 3,312 |
| May 13, 2024 | 87.03 | 88.00 | 87.03 | 87.66 | 84.96 | 1,913 |
| May 10, 2024 | 87.98 | 88.00 | 87.51 | 87.67 | 84.97 | 23,923 |
| May 09, 2024 | 88.00 | 88.00 | 87.53 | 87.70 | 85.00 | 31,328 |
| May 08, 2024 | 87.94 | 87.98 | 87.67 | 87.82 | 85.12 | 7,859 |
| May 07, 2024 | 87.80 | 87.99 | 87.78 | 87.94 | 85.23 | 21,025 |
| May 03, 2024 | 87.61 | 88.32 | 87.53 | 87.82 | 85.12 | 18,462 |
| May 02, 2024 | 87.46 | 87.47 | 87.13 | 87.47 | 84.78 | 4,409 |
| May 01, 2024 | 87.01 | 87.13 | 86.45 | 86.90 | 84.22 | 3,461 |
| Apr 30, 2024 | 87.53 | 87.53 | 86.97 | 87.06 | 84.38 | 11,714 |
| Apr 29, 2024 | 87.30 | 87.43 | 87.17 | 87.32 | 84.63 | 7,681 |
| Apr 26, 2024 | 86.84 | 87.16 | 86.84 | 87.14 | 84.46 | 6,206 |
| Apr 25, 2024 | 86.66 | 86.97 | 86.53 | 86.61 | 83.95 | 52,672 |
| Apr 24, 2024 | 87.35 | 87.35 | 86.83 | 86.97 | 84.29 | 3,030 |
| Apr 23, 2024 | 87.09 | 87.17 | 86.87 | 87.17 | 84.49 | 2,226 |
| Apr 22, 2024 | 86.54 | 86.84 | 86.54 | 86.77 | 84.10 | 2,913 |
| Apr 19, 2024 | 86.42 | 86.66 | 86.30 | 86.66 | 83.99 | 4,496 |
| Apr 18, 2024 | 86.57 | 86.58 | 86.35 | 86.42 | 83.76 | 2,131 |
| Apr 17, 2024 | 86.33 | 86.57 | 85.91 | 86.42 | 83.76 | 6,350 |
| Apr 16, 2024 | 86.08 | 86.50 | 86.01 | 86.24 | 83.58 | 10,393 |
| Apr 15, 2024 | 86.57 | 86.84 | 86.39 | 86.60 | 83.93 | 20,581 |
| Apr 12, 2024 | 86.99 | 86.99 | 86.64 | 86.85 | 84.18 | 2,095 |
| Apr 11, 2024 | 86.63 | 87.03 | 86.60 | 86.65 | 83.99 | 6,618 |
| Apr 10, 2024 | 87.61 | 87.62 | 86.86 | 87.03 | 84.35 | 17,124 |
| Apr 09, 2024 | 87.58 | 87.58 | 87.19 | 87.35 | 84.65 | 6,410 |
| Apr 08, 2024 | 86.95 | 87.19 | 86.94 | 87.03 | 84.35 | 11,835 |
| Apr 05, 2024 | 87.42 | 87.42 | 87.12 | 87.11 | 84.43 | 767 |
| Apr 04, 2024 | 87.36 | 87.36 | 87.23 | 87.30 | 84.61 | 37,526 |
| Apr 03, 2024 | 87.29 | 87.29 | 86.97 | 87.16 | 84.48 | 1,616 |
| Apr 02, 2024 | 87.16 | 87.39 | 87.01 | 87.09 | 84.41 | 8,079 |
| Mar 28, 2024 | 87.39 | 87.80 | 87.38 | 87.58 | 84.89 | 4,981 |
| Mar 27, 2024 | 87.40 | 87.71 | 87.22 | 87.30 | 84.61 | 1,613 |
| Mar 26, 2024 | 87.29 | 87.81 | 87.02 | 87.28 | 84.59 | 3,202 |
| Mar 25, 2024 | 87.78 | 87.78 | 87.27 | 87.31 | 84.62 | 1,752 |
| Mar 22, 2024 | 87.48 | 87.96 | 87.48 | 87.53 | 84.83 | 4,378 |
| Mar 21, 2024 | 87.97 | 87.97 | 87.47 | 87.47 | 84.78 | 1,563 |
| Mar 20, 2024 | 87.41 | 87.52 | 87.16 | 87.18 | 84.50 | 1,571 |
| Mar 19, 2024 | 87.24 | 87.24 | 86.85 | 87.11 | 84.42 | 2,091 |
| Mar 18, 2024 | 86.90 | 87.06 | 86.78 | 86.90 | 84.23 | 4,871 |
| Mar 15, 2024 | 86.72 | 86.96 | 86.72 | 86.92 | 84.24 | 1,899 |
| Mar 14, 2024 | 87.03 | 87.36 | 86.86 | 86.85 | 84.18 | 7,877 |
| Mar 13, 2024 | 86.99 | 87.23 | 86.87 | 87.02 | 84.34 | 16,771 |
| Mar 12, 2024 | 87.17 | 87.17 | 86.95 | 86.95 | 84.27 | 808 |
| Mar 11, 2024 | 86.99 | 87.09 | 86.90 | 87.04 | 84.36 | 3,940 |
| Mar 08, 2024 | 87.33 | 87.46 | 87.02 | 87.14 | 84.45 | 22,909 |
| Mar 07, 2024 | 86.72 | 87.19 | 86.72 | 87.13 | 84.45 | 3,831 |
| Mar 06, 2024 | 87.00 | 87.00 | 86.76 | 86.91 | 84.23 | 1,135 |
| Mar 05, 2024 | 86.80 | 86.97 | 86.80 | 86.93 | 84.26 | 4,358 |
| Mar 04, 2024 | 86.99 | 87.00 | 86.77 | 86.77 | 84.10 | 17,048 |
| Mar 01, 2024 | 86.68 | 86.90 | 86.61 | 86.90 | 84.22 | 1,402 |
| Feb 29, 2024 | 86.63 | 86.98 | 86.48 | 86.72 | 84.05 | 151,833 |
| Feb 28, 2024 | 86.37 | 86.63 | 86.33 | 86.63 | 83.96 | 4,630 |
| Feb 27, 2024 | 86.52 | 86.52 | 86.30 | 86.30 | 83.64 | 5,903 |
| Feb 26, 2024 | 86.58 | 86.71 | 86.43 | 86.43 | 83.77 | 2,597 |
| Feb 23, 2024 | 86.45 | 86.72 | 86.45 | 86.56 | 83.89 | 476 |
| Feb 22, 2024 | 86.51 | 86.70 | 86.41 | 86.41 | 83.75 | 2,271 |
| Feb 21, 2024 | 86.65 | 86.65 | 86.26 | 86.35 | 83.69 | 2,776 |
| Feb 20, 2024 | 86.57 | 86.57 | 86.07 | 86.47 | 83.81 | 14,072 |
| Feb 19, 2024 | 86.18 | 86.41 | 86.18 | 86.32 | 83.66 | 18,854 |
| Feb 16, 2024 | 86.34 | 86.57 | 86.34 | 86.35 | 83.69 | 83,184 |
| Feb 15, 2024 | 86.43 | 86.49 | 86.28 | 86.44 | 83.78 | 560,303 |
| Feb 14, 2024 | 86.18 | 86.32 | 86.07 | 86.23 | 83.57 | 84,988 |
| Feb 13, 2024 | 86.48 | 86.48 | 86.00 | 86.11 | 83.46 | 7,576 |
| Feb 12, 2024 | 86.73 | 86.73 | 86.58 | 86.57 | 83.91 | 3,796 |
| Feb 09, 2024 | 86.69 | 86.75 | 86.38 | 86.46 | 83.80 | 2,147 |
| Feb 08, 2024 | 86.76 | 86.76 | 86.34 | 86.50 | 83.83 | 14,715 |
| Feb 07, 2024 | 86.47 | 86.58 | 86.34 | 86.46 | 83.79 | 59,457 |
| Feb 06, 2024 | 85.98 | 86.42 | 85.98 | 86.28 | 83.62 | 4,394 |
| *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.