UK markets open in 1 hour 19 minutes
NIKKEI 225
38,125.09 -104.02 (-0.27%) HANG SENG
19,096.37 +132.69 (+0.70%) CRUDE OIL
77.96 -0.30 (-0.38%) GOLD FUTURES
2,357.90 -17.10 (-0.72%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,641.39 -29.55 (-0.06%)
iShares € High Yield Corp Bond ESG UCITS ETF GBP Hedged (Acc) (EHYG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:14PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.58 | 5.58 | 5.58 | 5.57 | 5.57 | 3,606 |
| 09 May 2024 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 2,624 |
| 08 May 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 4,058 |
| 07 May 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 497 |
| 03 May 2024 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | 2,693 |
| 02 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7,549 |
| 01 May 2024 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 15,156 |
| 30 Apr 2024 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 20,770 |
| 29 Apr 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 116 |
| 26 Apr 2024 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 2,746 |
| 25 Apr 2024 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | 5,780 |
| 24 Apr 2024 | 5.56 | 5.57 | 5.55 | 5.54 | 5.54 | 22,526 |
| 23 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1,258 |
| 22 Apr 2024 | 5.53 | 5.55 | 5.53 | 5.54 | 5.54 | 7,360 |
| 19 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3,770 |
| 18 Apr 2024 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 6,236 |
| 17 Apr 2024 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | 8,645 |
| 16 Apr 2024 | 5.51 | 5.52 | 5.50 | 5.50 | 5.50 | 2,713 |
| 15 Apr 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 9,732 |
| 12 Apr 2024 | 5.55 | 5.56 | 5.55 | 5.54 | 5.54 | 7,144 |
| 11 Apr 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 6,942 |
| 10 Apr 2024 | 5.57 | 5.58 | 5.57 | 5.56 | 5.56 | 15,342 |
| 09 Apr 2024 | 5.57 | 5.58 | 5.56 | 5.57 | 5.57 | 19,740 |
| 08 Apr 2024 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | 13,802 |
| 05 Apr 2024 | 5.57 | 5.57 | 5.56 | 5.57 | 5.57 | 6,156 |
| 04 Apr 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 12,838 |
| 03 Apr 2024 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 6,565 |
| 02 Apr 2024 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 600,299 |
| 28 Mar 2024 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 26,973 |
| 27 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 727 |
| 26 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5,720 |
| 25 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 22 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 21 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.53 | 5.53 | 5 |
| 19 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 18 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 15 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 14 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 13 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 12 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 11 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 08 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 06 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 05 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.53 | 5.53 | 3 |
| 04 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 01 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 29 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 28 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 27 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 26 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 23 Feb 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 22 Feb 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 21 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 20 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 19 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 3 |
| 16 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 13 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 12 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | 2 |
| 09 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 08 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 07 Feb 2024 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 19 |
| 06 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 05 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 02 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 31 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 30 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.52 | 5.52 | 1,900 |
| 29 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.52 | 5.52 | 6 |
| 26 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | 1 |
| 25 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 24 Jan 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 3,800 |
| 23 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 22 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 18 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 17 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.46 | 5.46 | 26 |
| 16 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.48 | 5.48 | 21 |
| 15 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 12 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 10 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1 |
| 09 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 08 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 05 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 04 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | 2,000 |
| 03 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 02 Jan 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 17 |
| 29 Dec 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 28 Dec 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 27 Dec 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 22 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 20 Dec 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 19 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 18 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.46 | 5.46 | 7 |
| 15 Dec 2023 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 14 |
| *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.