iShares Broad € High Yield Corp Bond UCITS ETF EUR (Dist) (EH1Y.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:55AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.9052 | 4.9052 | 4.8900 | 4.8937 | 4.8937 | 1,374 |
| 31 May 2024 | 4.9006 | 4.9006 | 4.8822 | 4.8831 | 4.8831 | 2,007 |
| 30 May 2024 | 4.8844 | 4.8874 | 4.8776 | 4.8828 | 4.8828 | 1,375 |
| 29 May 2024 | 4.8875 | 4.8875 | 4.8820 | 4.8820 | 4.8820 | 2,254 |
| 28 May 2024 | 4.9154 | 4.9154 | 4.8898 | 4.8898 | 4.8898 | 18,506 |
| 27 May 2024 | 4.9086 | 4.9086 | 4.8856 | 4.8949 | 4.8949 | 1,005 |
| 24 May 2024 | 4.8888 | 4.8903 | 4.8859 | 4.8891 | 4.8891 | 7,997 |
| 23 May 2024 | 4.8936 | 4.8940 | 4.8849 | 4.8858 | 4.8858 | 8,403 |
| 22 May 2024 | 4.8901 | 4.8911 | 4.8818 | 4.8911 | 4.8911 | 650 |
| 21 May 2024 | 4.8841 | 4.8900 | 4.8789 | 4.8890 | 4.8890 | 2,234 |
| 20 May 2024 | 4.8830 | 4.8878 | 4.8825 | 4.8831 | 4.8831 | 1,060 |
| 17 May 2024 | 4.8749 | 4.8845 | 4.8713 | 4.8793 | 4.8793 | 1,705 |
| 16 May 2024 | 4.8841 | 4.8844 | 4.8760 | 4.8822 | 4.8822 | 1,245 |
| 15 May 2024 | 4.8830 | 4.8830 | 4.8565 | 4.8821 | 4.8821 | 11,417 |
| 14 May 2024 | 4.8714 | 4.8714 | 4.8577 | 4.8586 | 4.8586 | 34 |
| 13 May 2024 | 4.8487 | 4.8601 | 4.8487 | 4.8543 | 4.8543 | 7,138 |
| 10 May 2024 | 4.8710 | 4.8766 | 4.8571 | 4.8571 | 4.8571 | 9,996 |
| 09 May 2024 | 4.8649 | 4.8671 | 4.8591 | 4.8671 | 4.8671 | 32,689 |
| 08 May 2024 | 4.8666 | 4.8666 | 4.8641 | 4.8641 | 4.8641 | - |
| 07 May 2024 | 4.8751 | 4.8751 | 4.8456 | 4.8622 | 4.8622 | 10,489 |
| 06 May 2024 | 4.8331 | 4.8611 | 4.8331 | 4.8585 | 4.8585 | 2,538 |
| 03 May 2024 | 4.8487 | 4.8563 | 4.8420 | 4.8563 | 4.8563 | 1,004 |
| 02 May 2024 | 4.8580 | 4.8580 | 4.8341 | 4.8372 | 4.8372 | 5,840 |
| 30 Apr 2024 | 4.8456 | 4.8456 | 4.8248 | 4.8306 | 4.8306 | 950 |
| 29 Apr 2024 | 4.8461 | 4.8472 | 4.8410 | 4.8418 | 4.8418 | 792 |
| 26 Apr 2024 | 4.8344 | 4.8443 | 4.8340 | 4.8443 | 4.8443 | 2,044 |
| 25 Apr 2024 | 4.8327 | 4.8349 | 4.8174 | 4.8194 | 4.8194 | 5 |
| 24 Apr 2024 | 4.8571 | 4.8571 | 4.8273 | 4.8341 | 4.8341 | 12,255 |
| 23 Apr 2024 | 4.8420 | 4.8555 | 4.8420 | 4.8535 | 4.8535 | 3,669 |
| 22 Apr 2024 | 4.8336 | 4.8380 | 4.8226 | 4.8331 | 4.8331 | 6,837 |
| 19 Apr 2024 | 4.8153 | 4.8330 | 4.8153 | 4.8188 | 4.8188 | 125 |
| 18 Apr 2024 | 4.8178 | 4.8200 | 4.8153 | 4.8200 | 4.8200 | - |
| 17 Apr 2024 | 4.8118 | 4.8194 | 4.8118 | 4.8119 | 4.8119 | 294 |
| 16 Apr 2024 | 4.8124 | 4.8125 | 4.8055 | 4.8063 | 4.8063 | 6,976 |
| 15 Apr 2024 | 4.8539 | 4.8539 | 4.8262 | 4.8273 | 4.8273 | 875 |
| 12 Apr 2024 | 4.8522 | 4.8527 | 4.8331 | 4.8364 | 4.8364 | 1,217 |
| 11 Apr 2024 | 4.8615 | 4.8615 | 4.8397 | 4.8397 | 4.8397 | 3,232 |
| 10 Apr 2024 | 4.8682 | 4.8717 | 4.8589 | 4.8589 | 4.8589 | 3,769 |
| 09 Apr 2024 | 4.8630 | 4.8649 | 4.8566 | 4.8589 | 4.8589 | 1,009 |
| 08 Apr 2024 | 4.8568 | 4.8583 | 4.8568 | 4.8583 | 4.8583 | 1,998 |
| 05 Apr 2024 | 4.8511 | 4.8606 | 4.8449 | 4.8552 | 4.8552 | 1,281 |
| 04 Apr 2024 | 4.8498 | 4.8567 | 4.8406 | 4.8532 | 4.8532 | 7,986 |
| 03 Apr 2024 | 4.8476 | 4.8629 | 4.8438 | 4.8525 | 4.8525 | 3,382 |
| 02 Apr 2024 | 4.8640 | 4.8640 | 4.8356 | 4.8374 | 4.8374 | 127,973 |
| 28 Mar 2024 | 4.8497 | 4.8526 | 4.8418 | 4.8418 | 4.8418 | 2,345 |
| 27 Mar 2024 | 4.8538 | 4.8538 | 4.8456 | 4.8510 | 4.8510 | 6,625 |
| 26 Mar 2024 | 4.8460 | 4.8497 | 4.8446 | 4.8490 | 4.8490 | 8,788 |
| 25 Mar 2024 | 4.8366 | 4.8442 | 4.8366 | 4.8442 | 4.8442 | 81,321 |
| 22 Mar 2024 | 4.8600 | 4.8600 | 4.8360 | 4.8382 | 4.8382 | 170,265 |
| 21 Mar 2024 | 4.8687 | 4.8687 | 4.8550 | 4.8573 | 4.8573 | 3,573 |
| 20 Mar 2024 | 4.8642 | 4.8727 | 4.8518 | 4.8518 | 4.8518 | 34,401 |
| 19 Mar 2024 | 4.8600 | 4.8715 | 4.8573 | 4.8675 | 4.8675 | 8,137 |
| 18 Mar 2024 | 4.8517 | 4.8628 | 4.8517 | 4.8576 | 4.8576 | 9,734 |
| 15 Mar 2024 | 4.8760 | 4.8760 | 4.8602 | 4.8602 | 4.8602 | 5,928 |
| 14 Mar 2024 | 4.8732 | 4.8850 | 4.8595 | 4.8632 | 4.8632 | 46,214 |
| 13 Mar 2024 | 4.8734 | 4.8819 | 4.8668 | 4.8668 | 4.8668 | 21,832 |
| 12 Mar 2024 | 4.8620 | 4.8696 | 4.8559 | 4.8696 | 4.8696 | 57,800 |
| 11 Mar 2024 | 4.8642 | 4.8642 | 4.8484 | 4.8505 | 4.8505 | 28,695 |
| 08 Mar 2024 | 4.8546 | 4.8559 | 4.8512 | 4.8549 | 4.8549 | 27,516 |
| 07 Mar 2024 | 4.8423 | 4.8547 | 4.8423 | 4.8547 | 4.8547 | - |
| 06 Mar 2024 | 4.8421 | 4.8436 | 4.8346 | 4.8381 | 4.8381 | 11,216 |
| 05 Mar 2024 | 4.8408 | 4.8425 | 4.8350 | 4.8350 | 4.8350 | 1,500 |
| 04 Mar 2024 | 4.8376 | 4.8394 | 4.8282 | 4.8365 | 4.8365 | 1,158 |
| 01 Mar 2024 | 4.8459 | 4.8459 | 4.8226 | 4.8325 | 4.8325 | 1,500 |
| 29 Feb 2024 | 4.8333 | 4.8333 | 4.8217 | 4.8263 | 4.8263 | 1,636 |
| 28 Feb 2024 | 4.8320 | 4.8336 | 4.8297 | 4.8297 | 4.8297 | 1,324 |
| 27 Feb 2024 | 4.8386 | 4.8500 | 4.8328 | 4.8352 | 4.8352 | 50,027 |
| 26 Feb 2024 | 4.8411 | 4.8472 | 4.8377 | 4.8377 | 4.8377 | 5,805 |
| 23 Feb 2024 | 4.8394 | 4.8443 | 4.8394 | 4.8443 | 4.8443 | 22,925 |
| 22 Feb 2024 | 4.8406 | 4.8463 | 4.8367 | 4.8412 | 4.8412 | 11,707 |
| 21 Feb 2024 | 4.8345 | 4.8345 | 4.8213 | 4.8213 | 4.8213 | 2,310 |
| 20 Feb 2024 | 4.8130 | 4.8220 | 4.8130 | 4.8178 | 4.8178 | 2,878 |
| 19 Feb 2024 | 4.8150 | 4.8168 | 4.8106 | 4.8153 | 4.8153 | 1,142 |
| 16 Feb 2024 | 4.8208 | 4.8209 | 4.8144 | 4.8144 | 4.8144 | 7,306 |
| 15 Feb 2024 | 4.8324 | 4.8324 | 4.8111 | 4.8167 | 4.8167 | 11,491 |
| 14 Feb 2024 | 4.7985 | 4.8097 | 4.7985 | 4.8085 | 4.8085 | 6,885 |
| 13 Feb 2024 | 4.8132 | 4.8132 | 4.7944 | 4.7958 | 4.7958 | 20,922 |
| 12 Feb 2024 | 4.8184 | 4.8184 | 4.8055 | 4.8153 | 4.8153 | 33,720 |
| 09 Feb 2024 | 4.8076 | 4.8144 | 4.8076 | 4.8130 | 4.8130 | 6,412 |
| 08 Feb 2024 | 4.8096 | 4.8117 | 4.8050 | 4.8050 | 4.8050 | 3 |
| 07 Feb 2024 | 4.8084 | 4.8084 | 4.8024 | 4.8059 | 4.8059 | 11,355 |
| 06 Feb 2024 | 4.7984 | 4.8081 | 4.7984 | 4.8081 | 4.8081 | 22,820 |
| 05 Feb 2024 | 4.8101 | 4.8101 | 4.8010 | 4.8035 | 4.8035 | 11,696 |
| 02 Feb 2024 | 4.8176 | 4.8254 | 4.8049 | 4.8059 | 4.8059 | 8,483 |
| 01 Feb 2024 | 4.8173 | 4.8173 | 4.8046 | 4.8101 | 4.8101 | 3,361 |
| 31 Jan 2024 | 4.8245 | 4.8245 | 4.8175 | 4.8183 | 4.8183 | 3,560 |
| 30 Jan 2024 | 4.8292 | 4.8359 | 4.8156 | 4.8188 | 4.8188 | 13,490 |
| 29 Jan 2024 | 4.8241 | 4.8303 | 4.8210 | 4.8262 | 4.8262 | 4,385 |
| 26 Jan 2024 | 4.8242 | 4.8335 | 4.8142 | 4.8285 | 4.8285 | 9,744 |
| 25 Jan 2024 | 4.8250 | 4.8250 | 4.7972 | 4.8193 | 4.8193 | 12,426 |
| 24 Jan 2024 | 4.7949 | 4.8204 | 4.7949 | 4.8130 | 4.8130 | 46,759 |
| 23 Jan 2024 | 4.7979 | 4.7979 | 4.7861 | 4.7896 | 4.7896 | 5,117 |
| 22 Jan 2024 | 4.7937 | 4.7965 | 4.7857 | 4.7947 | 4.7947 | 3,648 |
| 19 Jan 2024 | 4.7892 | 4.7892 | 4.7746 | 4.7797 | 4.7797 | 34,597 |
| 18 Jan 2024 | 4.7707 | 4.7866 | 4.7707 | 4.7806 | 4.7806 | 13,562 |
| 17 Jan 2024 | 4.7647 | 4.7719 | 4.7647 | 4.7658 | 4.7658 | 615 |
| 16 Jan 2024 | 4.7740 | 4.7861 | 4.7732 | 4.7819 | 4.7819 | 9,735 |
| 15 Jan 2024 | 4.8046 | 4.8046 | 4.7875 | 4.7875 | 4.7875 | 20,440 |
| 12 Jan 2024 | 4.7869 | 4.7977 | 4.7797 | 4.7918 | 4.7918 | 2,600 |
| 11 Jan 2024 | 4.7831 | 4.7951 | 4.7736 | 4.7755 | 4.7755 | 49,323 |
| *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.