UK markets closed

iShares € High Yield CorpBd ETF EUR Dist (IHYG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
91.90+0.30 (+0.33%)
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202492.0292.0291.6391.9091.90294,838
02 May 202491.6591.9191.4191.6091.6092,711
01 May 202491.6191.6291.2291.3991.391,434
30 Apr 202491.7391.8491.4791.4791.47133,586
29 Apr 202491.9491.9491.6091.6891.6827,484
26 Apr 202491.4891.7291.4691.6891.6812,919
25 Apr 202491.5691.5791.2191.3791.3763,918
24 Apr 202491.7491.9491.5791.5791.57203,707
23 Apr 202491.8391.9191.4991.8891.8851,055
22 Apr 202491.4191.5691.2491.5391.53238,005
19 Apr 202491.0791.2991.0091.2091.20310,854
18 Apr 202491.1391.2991.0191.2191.21255,842
17 Apr 202490.8991.2090.8590.9990.99297,393
16 Apr 202491.1591.1590.8090.9090.90394,724
15 Apr 202491.4591.5791.1891.2191.21824,377
12 Apr 202492.1292.1291.3691.4691.46348,777
11 Apr 202491.7291.8791.3591.4591.45303,380
10 Apr 202492.1092.1091.7091.7491.74145,133
09 Apr 202491.8891.8891.6991.8391.8386,972
08 Apr 202491.8391.8391.7091.7991.7936,424
05 Apr 202491.6891.8091.5891.7891.78667,947
04 Apr 202491.8391.8391.5491.7991.79365,733
03 Apr 202491.71100.0091.5091.5991.59173,797
02 Apr 202491.6991.9991.4391.5191.51133,088
28 Mar 202491.7491.7491.5091.6391.63763,562
27 Mar 202491.7091.7091.5591.6191.61349,508
26 Mar 202491.7292.2991.5891.6491.64430,438
25 Mar 202491.5291.7791.3891.7291.72694,379
22 Mar 202491.7991.8091.3891.4791.47357,025
21 Mar 202492.3092.3091.6791.8291.82241,758
20 Mar 202492.2892.2891.7391.8091.80512,485
19 Mar 202492.1092.1291.9592.0792.07110,364
18 Mar 202491.9592.0891.9292.0692.0631,923
15 Mar 202492.0092.2991.9491.9591.95266,794
14 Mar 202492.2192.3491.9591.9591.95635,455
14 Mar 20242.9 Dividend
13 Mar 202495.2795.2795.0995.1592.2572,602
12 Mar 202495.0795.2594.9695.1492.24357,225
11 Mar 202494.8595.0494.7994.9692.07222,791
08 Mar 202494.9095.0494.8594.9492.05261,281
07 Mar 202494.8195.0294.6594.8891.99233,242
06 Mar 202494.6794.7894.6194.7391.8425,715
05 Mar 202494.7594.8094.6294.6791.78305,373
04 Mar 202494.6894.7994.6194.7691.87441,898
01 Mar 202494.5494.7394.5294.6591.7768,234
29 Feb 202494.6194.6194.2594.4991.6139,628
28 Feb 202494.5694.5694.4194.4191.53322,511
27 Feb 202494.5694.5694.4294.5091.6232,367
26 Feb 202494.7394.8294.5294.5791.6935,455
23 Feb 202494.7294.7394.5494.7191.8240,393
22 Feb 202494.6494.6694.4494.6491.7625,212
21 Feb 202494.4594.5594.3094.3091.43142,677
20 Feb 202494.4194.4894.2994.3391.4584,013
19 Feb 202494.2394.3594.0894.3191.4420,232
16 Feb 202494.4094.4094.2094.2891.4117,504
15 Feb 202494.2794.3494.2494.2691.39417,094
14 Feb 202494.0594.2094.0594.1391.26386,811
13 Feb 202494.3794.3793.9393.9991.13308,213
12 Feb 202494.1594.2694.1494.2591.371,100,088
09 Feb 202494.1194.3194.0194.1291.25493,070
08 Feb 202494.0094.1093.9594.0691.19180,929
07 Feb 202493.9494.0793.8894.0091.14648,871
06 Feb 202493.9794.0293.8593.9591.09126,860
05 Feb 202494.0194.1993.8193.8390.9756,125
02 Feb 202494.3394.3894.0094.0791.20257,781
01 Feb 202493.9494.1793.8794.0391.16789,426
31 Jan 202494.4494.4594.1294.1291.2534,353
30 Jan 202494.6494.6494.3094.3791.4930,474
29 Jan 202494.5694.6094.4494.4991.61848,970
26 Jan 202494.8094.8094.4694.5191.63541,363
25 Jan 202494.3194.5394.1394.5391.65242,283
24 Jan 202494.5094.5094.2794.3591.47994,854
23 Jan 202494.2794.2794.1294.1291.25526,452
22 Jan 202494.2194.2794.0594.2391.36842,796
19 Jan 202493.9393.9593.7393.8791.01240,745
18 Jan 202493.7393.9093.6593.7390.871,011,545
17 Jan 202493.7593.7593.4893.5490.69141,756
16 Jan 202494.5694.5693.8193.9491.081,197,799
15 Jan 202494.1794.3393.9994.0191.14165,252
12 Jan 202494.0594.3394.0594.3291.4510,285
11 Jan 202493.9294.2093.9293.9791.11563,221
10 Jan 202493.6693.9293.6693.9291.0672,714
09 Jan 202493.8793.8793.3793.5590.70788,561
08 Jan 202493.3693.7593.3093.7590.89369,308
05 Jan 202493.3393.5693.0893.4590.6071,987
04 Jan 202493.4093.6893.3193.4390.5839,311
03 Jan 202494.0094.0493.2193.4290.57568,323
02 Jan 202494.1794.5493.9994.0491.17174,733
29 Dec 202394.4694.4894.3094.3091.43330,895
28 Dec 202394.5094.5094.2594.4091.525,685
27 Dec 202394.0094.3793.9694.3691.48207,887
22 Dec 202393.9494.1393.9494.1091.2317,231
21 Dec 202393.7593.9593.7193.9291.06342,712
20 Dec 202393.8293.9793.6993.8791.01564,240
19 Dec 202393.4093.7693.4093.7490.88263,212
18 Dec 202393.5893.5893.4093.4590.60528,691
15 Dec 202393.5393.7393.4493.5590.7071,425
14 Dec 202392.9093.7492.8893.3690.51247,855
13 Dec 202392.4492.5192.2592.4389.61508,366
12 Dec 202392.5092.5092.1692.2589.44454,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...