iShares Global High Yield Corp Bond UCITS ETF (GHYG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 11:46AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.5075 | 4.5095 | 4.5045 | 4.5095 | 4.5095 | 13,928 |
| 08 May 2024 | 4.5150 | 4.5150 | 4.5005 | 4.5060 | 4.5060 | 4,719 |
| 07 May 2024 | 4.5035 | 4.5131 | 4.5020 | 4.5100 | 4.5100 | 331,024 |
| 03 May 2024 | 4.4985 | 4.5128 | 4.4872 | 4.5037 | 4.5037 | 101,296 |
| 02 May 2024 | 4.4800 | 4.4940 | 4.4800 | 4.4820 | 4.4820 | 33,962 |
| 01 May 2024 | 4.4440 | 4.4795 | 4.4440 | 4.4627 | 4.4627 | 21,241 |
| 30 Apr 2024 | 4.4830 | 4.4865 | 4.4700 | 4.4700 | 4.4700 | 9,440 |
| 29 Apr 2024 | 4.4900 | 4.4900 | 4.4740 | 4.4800 | 4.4800 | 28,428 |
| 26 Apr 2024 | 4.4750 | 4.4795 | 4.4695 | 4.4775 | 4.4775 | 31,385 |
| 25 Apr 2024 | 4.4710 | 4.4735 | 4.4440 | 4.4532 | 4.4532 | 39,621 |
| 24 Apr 2024 | 4.4865 | 4.4865 | 4.4795 | 4.4680 | 4.4680 | 11,021 |
| 23 Apr 2024 | 4.4795 | 4.4858 | 4.4740 | 4.4862 | 4.4862 | 107,323 |
| 22 Apr 2024 | 4.4580 | 4.4655 | 4.4525 | 4.4640 | 4.4640 | 10,252 |
| 19 Apr 2024 | 4.4450 | 4.4545 | 4.4430 | 4.4532 | 4.4532 | 9,636 |
| 18 Apr 2024 | 4.4555 | 4.4555 | 4.4370 | 4.4455 | 4.4455 | 3,668,379 |
| 17 Apr 2024 | 4.4455 | 4.4490 | 4.4373 | 4.4410 | 4.4410 | 6,557 |
| 16 Apr 2024 | 4.4425 | 4.4500 | 4.4365 | 4.4345 | 4.4345 | 60,065 |
| 15 Apr 2024 | 4.4730 | 4.4835 | 4.4515 | 4.4560 | 4.4560 | 25,983 |
| 12 Apr 2024 | 4.4700 | 4.4800 | 4.4505 | 4.4625 | 4.4625 | 1,380 |
| 11 Apr 2024 | 4.4800 | 4.4800 | 4.4720 | 4.4690 | 4.4690 | 15,348 |
| 10 Apr 2024 | 4.5035 | 4.5065 | 4.4785 | 4.4818 | 4.4818 | 8,075 |
| 09 Apr 2024 | 4.4980 | 4.5035 | 4.4655 | 4.4983 | 4.4983 | 7,919 |
| 08 Apr 2024 | 4.4810 | 4.4950 | 4.4610 | 4.4950 | 4.4950 | 36,165 |
| 05 Apr 2024 | 4.4800 | 4.4925 | 4.4770 | 4.4878 | 4.4878 | 1,637 |
| 04 Apr 2024 | 4.4815 | 4.4970 | 4.4800 | 4.4942 | 4.4942 | 559,430 |
| 03 Apr 2024 | 4.4800 | 4.4905 | 4.4730 | 4.4833 | 4.4833 | 55,478 |
| 02 Apr 2024 | 4.4995 | 4.5170 | 4.4735 | 4.4825 | 4.4825 | 14,566 |
| 28 Mar 2024 | 4.5180 | 4.5180 | 4.4885 | 4.5005 | 4.5005 | 57,323 |
| 27 Mar 2024 | 4.4670 | 4.4940 | 4.4670 | 4.4882 | 4.4882 | 185,683 |
| 26 Mar 2024 | 4.4860 | 4.4965 | 4.3855 | 4.4590 | 4.4590 | 83,373 |
| 25 Mar 2024 | 4.4890 | 4.4935 | 4.4825 | 4.4893 | 4.4893 | 12,141 |
| 22 Mar 2024 | 4.4970 | 4.4980 | 4.4885 | 4.4885 | 4.4885 | 14,844 |
| 21 Mar 2024 | 4.5020 | 4.5120 | 4.4888 | 4.4983 | 4.4983 | 16,041 |
| 20 Mar 2024 | 4.4970 | 4.4975 | 4.4857 | 4.4895 | 4.4895 | 279,847 |
| 19 Mar 2024 | 4.4765 | 4.4885 | 4.4765 | 4.4890 | 4.4890 | 5,992 |
| 18 Mar 2024 | 4.4840 | 4.4869 | 4.4750 | 4.4820 | 4.4820 | 17,534 |
| 15 Mar 2024 | 4.4845 | 4.4860 | 4.4753 | 4.4755 | 4.4755 | 173,322 |
| 14 Mar 2024 | 4.4930 | 4.5020 | 4.4851 | 4.4802 | 4.4802 | 870,890 |
| 14 Mar 2024 | 0.1235 Dividend | |||||
| 13 Mar 2024 | 4.6250 | 4.6300 | 4.6140 | 4.6230 | 4.4995 | 7,349 |
| 12 Mar 2024 | 4.6090 | 4.6240 | 4.6090 | 4.6180 | 4.4946 | 16,169 |
| 11 Mar 2024 | 4.6255 | 4.6255 | 4.5995 | 4.6087 | 4.4856 | 14,493 |
| 08 Mar 2024 | 4.6060 | 4.6240 | 4.6040 | 4.6157 | 4.4924 | 15,589 |
| 07 Mar 2024 | 4.6020 | 4.6115 | 4.5883 | 4.6102 | 4.4871 | 116,963 |
| 06 Mar 2024 | 4.5985 | 4.6075 | 4.5965 | 4.6013 | 4.4783 | 892,131 |
| 05 Mar 2024 | 4.6000 | 4.6126 | 4.5845 | 4.5957 | 4.4730 | 3,126 |
| 04 Mar 2024 | 4.5985 | 4.6000 | 4.5900 | 4.5950 | 4.4722 | 2,927,788 |
| 01 Mar 2024 | 4.5920 | 4.6025 | 4.5800 | 4.5932 | 4.4705 | 132,181 |
| 29 Feb 2024 | 4.5775 | 4.5920 | 4.5665 | 4.5852 | 4.4628 | 5,718 |
| 28 Feb 2024 | 4.5835 | 4.5855 | 4.5690 | 4.5690 | 4.4469 | 59,890 |
| 27 Feb 2024 | 4.5840 | 4.5850 | 4.5760 | 4.5850 | 4.4625 | 10,292 |
| 26 Feb 2024 | 4.5845 | 4.5935 | 4.5845 | 4.5840 | 4.4615 | 12,338 |
| 23 Feb 2024 | 4.5760 | 4.5955 | 4.5760 | 4.5910 | 4.4684 | 15,004 |
| 22 Feb 2024 | 4.5820 | 4.5870 | 4.5797 | 4.5840 | 4.4615 | 3,014 |
| 21 Feb 2024 | 4.5685 | 4.5809 | 4.5680 | 4.5722 | 4.4501 | 24,373 |
| 20 Feb 2024 | 4.5700 | 4.5805 | 4.5646 | 4.5755 | 4.4533 | 16,585 |
| 19 Feb 2024 | 4.5650 | 4.5740 | 4.5640 | 4.5683 | 4.4462 | 47,549 |
| 16 Feb 2024 | 4.5740 | 4.5825 | 4.5630 | 4.5708 | 4.4486 | 3,133 |
| 15 Feb 2024 | 4.5740 | 4.5785 | 4.5670 | 4.5775 | 4.4552 | 1,251 |
| 14 Feb 2024 | 4.5630 | 4.5680 | 4.5546 | 4.5617 | 4.4399 | 34,654 |
| 13 Feb 2024 | 4.5645 | 4.5749 | 4.5495 | 4.5547 | 4.4331 | 30,156 |
| 12 Feb 2024 | 4.5720 | 4.5820 | 4.5665 | 4.5730 | 4.4508 | 11,537 |
| 09 Feb 2024 | 4.5750 | 4.5760 | 4.5645 | 4.5712 | 4.4491 | 3,970 |
| 08 Feb 2024 | 4.5655 | 4.5780 | 4.5655 | 4.5662 | 4.4443 | 35,662 |
| 07 Feb 2024 | 4.5625 | 4.5790 | 4.5615 | 4.5703 | 4.4482 | 27,521 |
| 06 Feb 2024 | 4.5600 | 4.5685 | 4.5595 | 4.5672 | 4.4452 | 26,373 |
| 05 Feb 2024 | 4.5635 | 4.5735 | 4.5590 | 4.5542 | 4.4326 | 60 |
| 02 Feb 2024 | 4.5970 | 4.5985 | 4.5757 | 4.5743 | 4.4521 | 5,521 |
| 01 Feb 2024 | 4.5660 | 4.5840 | 4.5660 | 4.5840 | 4.4615 | 704 |
| 31 Jan 2024 | 4.5780 | 4.5980 | 4.5780 | 4.5865 | 4.4640 | 1,262 |
| 30 Jan 2024 | 4.5850 | 4.5940 | 4.5825 | 4.5745 | 4.4523 | 18,850 |
| 29 Jan 2024 | 4.5825 | 4.5915 | 4.5795 | 4.5845 | 4.4620 | 19,533 |
| 26 Jan 2024 | 4.5895 | 4.5895 | 4.5780 | 4.5865 | 4.4640 | 17,324 |
| 25 Jan 2024 | 4.5570 | 4.5795 | 4.5550 | 4.5747 | 4.4525 | 10,492 |
| 24 Jan 2024 | 4.5895 | 4.5895 | 4.5627 | 4.5690 | 4.4469 | 34,356 |
| 23 Jan 2024 | 4.5575 | 4.5675 | 4.5575 | 4.5615 | 4.4396 | 4,029 |
| 22 Jan 2024 | 4.5590 | 4.5710 | 4.5570 | 4.5655 | 4.4435 | 1,927 |
| 19 Jan 2024 | 4.5500 | 4.5580 | 4.5435 | 4.5515 | 4.4299 | 3,612 |
| 18 Jan 2024 | 4.5470 | 4.5620 | 4.5470 | 4.5493 | 4.4277 | 2,753 |
| 17 Jan 2024 | 4.5500 | 4.5518 | 4.5360 | 4.5408 | 4.4194 | 11,575 |
| 16 Jan 2024 | 4.5600 | 4.5720 | 4.5570 | 4.5715 | 4.4494 | 1,278 |
| 15 Jan 2024 | 4.5695 | 4.5790 | 4.5630 | 4.5670 | 4.4450 | 131,768 |
| 12 Jan 2024 | 4.5745 | 4.5765 | 4.5675 | 4.5798 | 4.4574 | 1,460 |
| 11 Jan 2024 | 4.5695 | 4.5745 | 4.5605 | 4.5547 | 4.4331 | 29,797 |
| 10 Jan 2024 | 4.5525 | 4.5705 | 4.5525 | 4.5617 | 4.4399 | 5,085 |
| 09 Jan 2024 | 4.5425 | 4.5515 | 4.5395 | 4.5487 | 4.4272 | 124,018 |
| 08 Jan 2024 | 4.5280 | 4.5500 | 4.5240 | 4.5462 | 4.4248 | 120,653 |
| 05 Jan 2024 | 4.5220 | 4.5358 | 4.5220 | 4.5425 | 4.4212 | 719 |
| 04 Jan 2024 | 4.5305 | 4.5510 | 4.5305 | 4.5435 | 4.4221 | 1,660 |
| 03 Jan 2024 | 4.5505 | 4.5612 | 4.5395 | 4.5395 | 4.4182 | 17,385 |
| 02 Jan 2024 | 4.5745 | 4.5880 | 4.5595 | 4.5677 | 4.4457 | 35,252 |
| 29 Dec 2023 | 4.5900 | 4.5935 | 4.5868 | 4.5840 | 4.4615 | 11,142 |
| 28 Dec 2023 | 4.5835 | 4.5950 | 4.5770 | 4.5860 | 4.4635 | 13,738 |
| 27 Dec 2023 | 4.5765 | 4.5900 | 4.5765 | 4.5860 | 4.4635 | 35,266 |
| 22 Dec 2023 | 4.5805 | 4.5850 | 4.5723 | 4.5800 | 4.4576 | 1,639 |
| 21 Dec 2023 | 4.5700 | 4.5795 | 4.5550 | 4.5750 | 4.4528 | 111,581 |
| 20 Dec 2023 | 4.5650 | 4.5705 | 4.5560 | 4.5710 | 4.4489 | 32,112 |
| 19 Dec 2023 | 4.5495 | 4.5615 | 4.5443 | 4.5602 | 4.4384 | 122,752 |
| 18 Dec 2023 | 4.5435 | 4.5545 | 4.5435 | 4.5448 | 4.4233 | 46,184 |
| 15 Dec 2023 | 4.5520 | 4.5650 | 4.5429 | 4.5530 | 4.4314 | 27,583 |
| *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.