iShares II Public Limited Company - iShares $ High Yield Corporate Bond UCITS ETF (0A07.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
As of 03:34PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 784.43 | 784.43 | 36,000 |
| 23 Apr 2024 | 786.87 | 786.87 | 786.84 | 786.84 | 786.84 | 483,568 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 780.88 | 780.88 | 780.19 | 780.19 | 780.19 | 5,955 |
| 18 Apr 2024 | 778.85 | 778.85 | 778.85 | 778.85 | 778.85 | 3,500 |
| 17 Apr 2024 | 778.41 | 778.41 | 778.41 | 778.41 | 778.41 | 1,000 |
| 16 Apr 2024 | 774.26 | 776.48 | 774.26 | 776.48 | 776.48 | 5,861 |
| 15 Apr 2024 | 781.52 | 781.52 | 781.52 | 781.52 | 781.52 | 1,000 |
| 12 Apr 2024 | 782.91 | 782.91 | 782.91 | 782.91 | 782.91 | 10 |
| 11 Apr 2024 | 781.48 | 781.48 | 781.48 | 781.48 | 781.48 | 1,730 |
| 10 Apr 2024 | 783.62 | 783.62 | 783.62 | 783.62 | 783.62 | 122,450 |
| 09 Apr 2024 | 790.95 | 790.95 | 790.95 | 790.95 | 790.95 | 1,300 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 785.67 | 785.67 | 785.67 | 785.67 | 785.67 | 3,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 792.33 | 792.33 | 792.33 | 792.33 | 792.33 | 130 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 786.66 | 786.66 | 786.66 | 786.66 | 786.66 | 3,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 785.46 | 785.46 | 785.46 | 785.46 | 785.46 | 3,920 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | 8,382 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 782.10 | 782.10 | 782.10 | 782.10 | 782.10 | 11,756 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 776.18 | 776.18 | 776.18 | 776.18 | 776.18 | 1,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 774.83 | 774.83 | 774.67 | 774.67 | 774.67 | 2,500 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 772.93 | 772.93 | 772.93 | 772.93 | 772.93 | 10,000 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 770.79 | 770.79 | 770.79 | 770.79 | 770.79 | 1,000 |
| 12 Feb 2024 | 776.57 | 776.57 | 776.32 | 776.32 | 776.32 | 2,000 |
| 09 Feb 2024 | 776.25 | 776.25 | 776.25 | 776.25 | 776.25 | 2,000 |
| 08 Feb 2024 | 775.79 | 775.79 | 775.79 | 775.79 | 775.79 | 1,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 773.10 | 773.80 | 773.10 | 773.80 | 773.80 | 3,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 775.26 | 775.26 | 775.26 | 775.26 | 775.26 | 3,000 |
| 30 Jan 2024 | 776.01 | 776.01 | 776.01 | 776.01 | 776.01 | 1,000 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 774.65 | 774.65 | 774.65 | 774.65 | 774.65 | 650 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 770.15 | 772.27 | 769.85 | 769.85 | 769.85 | 1,934 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 771.08 | 771.08 | 771.08 | 771.08 | 771.08 | 9,000 |
| 19 Jan 2024 | 766.58 | 766.58 | 766.58 | 766.58 | 766.58 | 4,000 |
| 18 Jan 2024 | 766.01 | 766.01 | 766.01 | 766.01 | 766.01 | 1,000 |
| 17 Jan 2024 | 765.60 | 765.91 | 763.56 | 765.91 | 765.91 | 6,933 |
| 16 Jan 2024 | 771.15 | 771.15 | 771.15 | 771.15 | 771.15 | 1,000 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 771.17 | 771.17 | 771.17 | 771.17 | 771.17 | 1,000 |
| 10 Jan 2024 | 770.39 | 771.70 | 770.19 | 771.70 | 771.70 | 5,500 |
| 09 Jan 2024 | 768.90 | 768.90 | 768.90 | 768.90 | 768.90 | 6,704 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 764.40 | 764.40 | 764.40 | 764.40 | 764.40 | 6,954 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 773.16 | 773.16 | 773.16 | 773.16 | 773.16 | 645 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 769.55 | 769.55 | 769.55 | 769.55 | 769.55 | 7,562 |
| 20 Dec 2023 | 767.90 | 767.90 | 767.90 | 767.90 | 767.90 | 6,506 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 762.96 | 762.96 | 762.96 | 762.96 | 762.96 | 1,791 |
| 14 Dec 2023 | 768.05 | 768.05 | 768.05 | 768.05 | 768.05 | 7,000 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 751.04 | 751.04 | 750.70 | 750.70 | 750.70 | 8,589 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 751.65 | 751.65 | 751.65 | 751.65 | 751.65 | 810 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 749.56 | 749.56 | 748.23 | 748.23 | 748.23 | 478,120 |
| 30 Nov 2023 | 745.68 | 745.68 | 745.68 | 745.68 | 745.68 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.