UK markets closed

iShares Global HY Corp Bd GBPH ETF Dist (GHYS.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
85.57-0.25 (-0.29%)
At close: 03:42PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202485.7585.9285.3585.5785.575,674
24 Apr 202485.9886.1685.7485.8285.82706
23 Apr 202485.8986.1885.7886.1886.18718
22 Apr 202485.7385.7385.4185.6985.691,855
19 Apr 202485.5285.5285.0485.4385.4330,802
18 Apr 202485.4485.6985.1985.2685.263,204
18 Apr 20242.5338 Dividend
17 Apr 202487.9488.0687.5787.8585.322,806
16 Apr 202487.6188.1487.4887.6685.131,317
15 Apr 202488.3388.4487.8887.9585.414,548
12 Apr 202488.1088.5088.1088.2285.682,539
11 Apr 202488.3688.5988.1588.2485.691,247
10 Apr 202488.6989.1988.4788.5786.011,223
09 Apr 202488.8689.0988.4788.9086.342,745
08 Apr 202488.7288.9488.3588.7186.154,199
05 Apr 202488.5088.6888.3588.6086.044,008
04 Apr 202488.5588.8988.5288.5886.034,287
03 Apr 202488.2788.7288.2788.6686.10813
02 Apr 202488.1289.1988.1288.6286.063,473
28 Mar 202489.2989.2988.6888.8386.27684
27 Mar 202488.6089.1688.6088.7486.186,108
26 Mar 202488.4089.0088.2788.6786.111,339
25 Mar 202489.0189.0288.5488.6086.042,313
22 Mar 202489.2789.2788.8188.9986.42795
21 Mar 202489.0589.1788.9789.0586.482,306
20 Mar 202488.9389.0588.6288.8186.253,272
19 Mar 202488.7188.8988.4788.7186.151,852
18 Mar 202488.4488.6988.4488.6986.13773
15 Mar 202488.6288.7688.5488.5986.031,914
14 Mar 202488.8889.1088.7888.7386.171,306
13 Mar 202489.2089.2088.8588.9386.361,184
12 Mar 202488.9689.0288.7088.9786.418,671
11 Mar 202489.0889.0888.6088.7986.231,336
08 Mar 202488.5888.9288.5388.8586.288,488
07 Mar 202488.6188.8388.4788.7586.19946
06 Mar 202488.4988.7388.3888.5385.973,511
05 Mar 202488.4288.5688.3888.5485.991,791
04 Mar 202488.5288.5288.2788.4785.921,586
01 Mar 202488.1588.4288.0988.3285.781,613
29 Feb 202488.0688.2187.8488.1785.636,307
28 Feb 202487.9488.2187.9188.2185.671,318
27 Feb 202488.4088.4087.9288.0385.491,006
26 Feb 202488.1888.3888.1688.1885.632,764
23 Feb 202488.3188.4488.2488.3885.833,202
22 Feb 202488.0788.4987.9988.3485.791,631
21 Feb 202487.9988.1787.9688.0485.51845
20 Feb 202488.0488.1687.9588.0285.4811,185
19 Feb 202487.8388.0387.8387.8385.303,836
16 Feb 202488.1388.1988.0187.9485.41193
15 Feb 202487.8288.0287.8287.9185.37495
14 Feb 202487.7387.7887.6587.7685.23513
13 Feb 202487.6788.0687.5687.5785.0514,080
12 Feb 202488.1188.1187.8888.0185.48433
09 Feb 202487.8488.0387.8087.9285.382,567
08 Feb 202487.6188.0187.6187.9185.37836
07 Feb 202487.7287.9987.6087.8285.293,590
06 Feb 202487.5487.9387.5487.7685.231,555
05 Feb 202487.9387.9387.5287.5785.054,189
02 Feb 202488.1788.1887.9087.9085.361,049
01 Feb 202488.0188.1487.8187.9885.441,675
31 Jan 202488.2988.3688.0288.0785.531,551
30 Jan 202488.2088.3688.2088.3685.811,325
29 Jan 202488.2888.3088.1688.2385.691,298
26 Jan 202488.0088.4188.0088.1785.63508
25 Jan 202487.9988.1687.8488.1485.59965
24 Jan 202487.9488.1187.8187.9585.411,577
23 Jan 202487.4587.8287.4587.7085.172,564
22 Jan 202487.8987.9187.6687.8385.30686
19 Jan 202487.4487.7487.3987.5485.02684
18 Jan 202487.4587.5987.3987.4984.961,510
17 Jan 202487.4187.6887.2487.3984.86737
16 Jan 202487.8187.9887.6787.7385.201,157
15 Jan 202487.9688.1087.8087.9485.40804
12 Jan 202487.9788.2287.8688.1085.552,689
11 Jan 202488.0088.0687.6287.6185.08939
10 Jan 202487.8087.8587.5887.8585.32533
09 Jan 202487.6087.6087.3987.5485.022,186
08 Jan 202487.1187.2987.1187.4984.96544
05 Jan 202487.3787.4586.9987.3484.821,449
04 Jan 202487.3987.5187.1187.3484.821,622
03 Jan 202487.4387.7387.2887.5385.011,233
02 Jan 202488.0288.1687.6987.7985.26852
29 Dec 202388.3088.3088.1588.2485.691,338
28 Dec 202388.3388.3688.1088.3185.76792
27 Dec 202388.2988.2988.0088.2485.692,974
22 Dec 202388.0788.1687.8688.0885.541,689
21 Dec 202387.7988.0587.6488.0585.51606
20 Dec 202387.6687.8687.5687.8585.311,812
19 Dec 202387.5187.8187.4387.5385.014,764
18 Dec 202386.8787.6186.8787.3984.872,527
15 Dec 202387.9287.9287.2887.6085.078,661
14 Dec 202386.9087.5886.7887.4984.968,057
13 Dec 202386.1186.5886.0286.5884.0822,074
12 Dec 202386.0086.3085.7685.8583.371,434
11 Dec 202385.9286.1985.8585.9883.505,011
08 Dec 202386.0386.1285.7886.0583.572,792
07 Dec 202385.8086.1885.8085.9983.5125,098
06 Dec 202385.9986.2185.8986.0683.572,280
05 Dec 202386.0086.0085.7485.9483.471,693
04 Dec 202385.8585.9385.7085.7983.31677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...