UK markets close in 8 hours 21 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
83.31-0.58 (-0.70%)
As of 03:47PM BST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202283.5983.8782.8083.3183.312,058
04 Oct 202283.1383.9583.1383.8983.891,788
03 Oct 202281.7282.5781.3682.5582.551,401
30 Sept 202282.1682.2082.0282.4882.48334
29 Sept 202281.9181.9181.2281.3981.391,168
28 Sept 202280.8982.1780.8982.1482.142,792
27 Sept 202282.2082.5481.6981.8581.851,314
26 Sept 202282.2482.4782.1082.1582.151,825
23 Sept 202283.5583.5782.3483.0483.043,383
22 Sept 202283.8784.1083.3283.2883.281,432
21 Sept 202283.8084.3483.3284.2084.201,195
20 Sept 202284.2585.0483.9884.0884.084,027
16 Sept 202284.1784.4083.7484.0784.073,645
15 Sept 202285.2085.3084.8084.5884.583,830
14 Sept 202285.2485.4384.7985.4485.443,071
13 Sept 202286.5386.5984.8285.0985.091,551
12 Sept 202286.0386.7286.0186.3286.3210,083
09 Sept 202285.7686.5185.7486.1186.11804
08 Sept 202285.5885.7685.0785.6385.63949
07 Sept 202284.8785.2284.5685.2685.262,192
06 Sept 202284.9485.1584.7384.6884.6813,375
05 Sept 202284.4984.6184.3284.5084.50344
02 Sept 202284.4485.6184.4485.4585.458,469
01 Sept 202284.1184.2683.7784.0084.001,387
31 Aug 202284.8084.8884.5284.5484.54462
30 Aug 202285.8785.8784.6684.8284.823,412
26 Aug 202286.9986.9986.0986.0986.09762
25 Aug 202286.4186.7086.2686.6486.641,052
24 Aug 202285.9686.4385.9086.3186.3119,300
23 Aug 202285.9986.3785.7086.1886.18581
22 Aug 202286.8186.8186.0285.8285.82416
19 Aug 202287.3287.5086.5886.5186.511,198
18 Aug 202287.3287.7287.3287.5787.571,878
17 Aug 202287.5988.0487.2887.3487.34799
16 Aug 202288.7588.7588.1488.0988.092,430
15 Aug 202288.7889.0388.4388.7288.721,131
12 Aug 202288.6088.6688.1888.6488.64810
11 Aug 202288.6589.0288.2188.6188.611,012
10 Aug 202287.4188.5687.3888.2288.2233,523
09 Aug 202288.1588.1587.6487.7187.71942
08 Aug 202288.2088.4787.9388.2788.271,563
05 Aug 202287.9788.2487.4587.5887.583,306
04 Aug 202287.7988.2787.5288.0088.003,654
03 Aug 202287.5087.8187.2787.6787.671,003
02 Aug 202287.7487.8887.5887.6387.631,164
01 Aug 202288.0488.2887.5187.9487.949,570
29 Jul 202287.9688.1387.5687.8887.881,115
28 Jul 202286.6987.5486.6987.5787.5715,112
27 Jul 202286.3186.8386.2486.6686.66723,859
26 Jul 202286.5386.5385.6985.8485.841,053
25 Jul 202286.8387.0986.3486.3986.391,070
22 Jul 202287.1087.4586.2986.8486.841,330
21 Jul 202285.2886.0185.2885.8585.85915
20 Jul 202285.7185.8985.3886.0186.01702
19 Jul 202283.7984.4483.7985.2985.29277
18 Jul 202284.5284.9684.5284.5684.565,549
15 Jul 202283.6784.5383.3584.4684.463,657
14 Jul 202282.9183.6582.9183.2983.291,406
13 Jul 202283.8384.0383.3783.8883.881,224
12 Jul 202283.7184.1883.4384.1484.142,566
11 Jul 202284.0684.2883.4383.8683.86388
08 Jul 202284.3684.4683.6784.1284.12916
07 Jul 202283.2583.8283.1483.6883.68398
06 Jul 202283.0983.2482.8983.0583.053,745
05 Jul 202282.9983.6782.7482.6582.65323
04 Jul 202283.1283.3283.0383.2283.22571
01 Jul 202282.9483.3282.5783.0383.033,703
30 Jun 202282.0782.3882.0782.4682.461,984
29 Jun 202283.1783.1782.5882.7282.723,564
28 Jun 202284.0084.0083.3983.2983.29491
27 Jun 202284.2984.4584.0584.0984.09377
24 Jun 202284.1584.4583.9084.3784.37328
23 Jun 202283.7083.7083.6383.7983.79617
22 Jun 202283.4383.8683.2083.7183.713,240
21 Jun 202284.1484.2183.9484.1084.102,634
20 Jun 202283.0984.0083.0983.7583.751,001
17 Jun 202283.2583.2983.1083.4683.46448
16 Jun 202283.0883.2982.6583.0083.004,201
15 Jun 202282.8283.7782.8284.0384.031,170
14 Jun 202282.8583.5582.8582.8882.886,269
13 Jun 202284.0784.4182.7482.9082.906,102
10 Jun 202286.3186.3785.2084.9484.94623
09 Jun 202286.4887.2486.4686.5786.572,498
08 Jun 202287.5287.7087.2587.4387.43903
07 Jun 202287.5887.9487.1487.5387.53470
06 Jun 202288.5588.5587.7487.7787.771,623
01 Jun 202288.5088.5088.0688.1388.133,564
31 May 202288.0788.7088.0688.2288.223,601
30 May 202289.0589.2288.6488.7988.791,427
27 May 202288.4889.2788.4888.7888.781,653
26 May 202287.7688.3087.6588.0688.065,635
25 May 202286.8587.5086.7987.2687.262,576
24 May 202286.6586.6586.3586.5186.51781
23 May 202286.2286.7586.2286.7386.73497
20 May 202286.9186.9186.5886.4086.401,487
19 May 202285.6386.2385.4186.2486.241,769
18 May 202286.7486.7485.9786.0186.01801
17 May 202287.1487.1686.6286.6986.691,351
16 May 202286.8186.8186.6086.6386.631,951
13 May 202287.0387.0686.7186.8386.83567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...