iShares Broad $ High Yield Corp Bond UCITS ETF (HYUS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:25PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.8120 | 4.8155 | 4.8055 | 4.8065 | 4.8065 | 25,130 |
| 20 Jun 2024 | 4.8040 | 4.8145 | 4.8035 | 4.8120 | 4.8120 | 244,127 |
| 19 Jun 2024 | 4.8120 | 4.8120 | 4.8050 | 4.8055 | 4.8055 | 25,976 |
| 18 Jun 2024 | 4.7940 | 4.8105 | 4.7920 | 4.8012 | 4.8012 | 70,115 |
| 17 Jun 2024 | 4.7925 | 4.8120 | 4.7790 | 4.7838 | 4.7838 | 41,005 |
| 14 Jun 2024 | 4.8075 | 4.8075 | 4.7865 | 4.7867 | 4.7867 | 28,957 |
| 13 Jun 2024 | 4.8065 | 4.8270 | 4.8050 | 4.8015 | 4.8015 | 64,528 |
| 12 Jun 2024 | 4.7890 | 4.7890 | 4.7890 | 4.8050 | 4.8050 | 4,748 |
| 11 Jun 2024 | 4.7820 | 4.7935 | 4.7820 | 4.7765 | 4.7765 | 6,995 |
| 10 Jun 2024 | 4.7770 | 4.7780 | 4.7755 | 4.7743 | 4.7743 | 24,642 |
| 07 Jun 2024 | 4.7760 | 4.7911 | 4.7675 | 4.7675 | 4.7675 | 71,687 |
| 06 Jun 2024 | 4.7940 | 4.8000 | 4.7900 | 4.7990 | 4.7990 | 45,303 |
| 05 Jun 2024 | 4.7900 | 4.7920 | 4.7880 | 4.7910 | 4.7910 | 27,511 |
| 04 Jun 2024 | 4.7645 | 4.7915 | 4.7635 | 4.7900 | 4.7900 | 59,459 |
| 03 Jun 2024 | 4.7870 | 4.7870 | 4.7730 | 4.7730 | 4.7730 | 395,637 |
| 31 May 2024 | 4.7590 | 4.7730 | 4.7490 | 4.7675 | 4.7675 | 30,750 |
| 30 May 2024 | 4.7535 | 4.7640 | 4.7395 | 4.7585 | 4.7585 | 50,124 |
| 29 May 2024 | 4.7480 | 4.7485 | 4.7465 | 4.7465 | 4.7465 | 426 |
| 28 May 2024 | 4.7830 | 4.7830 | 4.7660 | 4.7675 | 4.7675 | 67,307 |
| 24 May 2024 | 4.7585 | 4.7695 | 4.7535 | 4.7650 | 4.7650 | 38,613 |
| 23 May 2024 | 4.7685 | 4.7795 | 4.7550 | 4.7655 | 4.7655 | 13,182 |
| 22 May 2024 | 4.7795 | 4.7805 | 4.7685 | 4.7688 | 4.7688 | 95,101 |
| 21 May 2024 | 4.7805 | 4.7875 | 4.7780 | 4.7845 | 4.7845 | 54,425 |
| 20 May 2024 | 4.7840 | 4.7855 | 4.7765 | 4.7752 | 4.7752 | 39,716 |
| 17 May 2024 | 4.7965 | 4.7965 | 4.7715 | 4.7765 | 4.7765 | 89,637 |
| 16 May 2024 | 4.7945 | 4.7945 | 4.7765 | 4.7850 | 4.7850 | 79,485 |
| 15 May 2024 | 4.7790 | 4.7845 | 4.7790 | 4.7845 | 4.7845 | 8,757 |
| 14 May 2024 | 4.7655 | 4.7670 | 4.7475 | 4.7543 | 4.7543 | 19,487 |
| 13 May 2024 | 4.7600 | 4.7665 | 4.7540 | 4.7540 | 4.7540 | 72,509 |
| 10 May 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7535 | 4.7535 | 11,000 |
| 09 May 2024 | 4.7590 | 4.7630 | 4.7545 | 4.7560 | 4.7560 | 843 |
| 08 May 2024 | 4.7965 | 4.7965 | 4.7580 | 4.7645 | 4.7645 | 16,507 |
| 07 May 2024 | 4.7740 | 4.7825 | 4.7735 | 4.7745 | 4.7745 | 21,674 |
| 03 May 2024 | 4.7420 | 4.7700 | 4.7400 | 4.7700 | 4.7700 | 13,443 |
| 02 May 2024 | 4.7125 | 4.7285 | 4.7100 | 4.7285 | 4.7285 | 16,272 |
| 01 May 2024 | 4.7025 | 4.7025 | 4.6810 | 4.6925 | 4.6925 | 25,764 |
| 30 Apr 2024 | 4.7220 | 4.7305 | 4.7075 | 4.7075 | 4.7075 | 626 |
| 29 Apr 2024 | 4.7145 | 4.7275 | 4.7000 | 4.7110 | 4.7110 | 7,895 |
| 26 Apr 2024 | 4.7005 | 4.7095 | 4.7005 | 4.7095 | 4.7095 | 17,854 |
| 25 Apr 2024 | 4.7100 | 4.7100 | 4.6730 | 4.6800 | 4.6800 | 29,513 |
| 24 Apr 2024 | 4.7005 | 4.7005 | 4.6985 | 4.7005 | 4.7005 | 3,636 |
| 23 Apr 2024 | 4.7005 | 4.7085 | 4.7005 | 4.7085 | 4.7085 | 10,197 |
| 22 Apr 2024 | 4.6865 | 4.6865 | 4.6790 | 4.6830 | 4.6830 | 5,217 |
| 19 Apr 2024 | 4.6650 | 4.6780 | 4.6650 | 4.6780 | 4.6780 | 8,116 |
| 18 Apr 2024 | 4.6690 | 4.6690 | 4.6575 | 4.6575 | 4.6575 | 53,448 |
| 17 Apr 2024 | 4.6640 | 4.6640 | 4.6625 | 4.6625 | 4.6625 | 18,477 |
| 16 Apr 2024 | 4.6690 | 4.6705 | 4.6595 | 4.6595 | 4.6595 | 29,875 |
| 15 Apr 2024 | 4.6995 | 4.6995 | 4.6700 | 4.6835 | 4.6835 | 26,917 |
| 12 Apr 2024 | 4.6965 | 4.6965 | 4.6965 | 4.6950 | 4.6950 | 5,484 |
| 11 Apr 2024 | 4.7060 | 4.7060 | 4.6940 | 4.6940 | 4.6940 | 4,477 |
| 10 Apr 2024 | 4.7405 | 4.7425 | 4.7060 | 4.7073 | 4.7073 | 115,297 |
| 09 Apr 2024 | 4.7410 | 4.7415 | 4.7410 | 4.7415 | 4.7415 | 18,098 |
| 08 Apr 2024 | 4.7185 | 4.7395 | 4.7110 | 4.7175 | 4.7175 | 20,988 |
| 05 Apr 2024 | 4.7285 | 4.7410 | 4.7230 | 4.7275 | 4.7275 | 14,376 |
| 04 Apr 2024 | 4.7365 | 4.7365 | 4.7225 | 4.7365 | 4.7365 | 2,498 |
| 03 Apr 2024 | 4.7425 | 4.7425 | 4.7200 | 4.7295 | 4.7295 | 9,970 |
| 02 Apr 2024 | 4.7535 | 4.7535 | 4.7200 | 4.7425 | 4.7425 | 52,515 |
| 28 Mar 2024 | 4.7580 | 4.7630 | 4.7495 | 4.7495 | 4.7495 | 77,899 |
| 27 Mar 2024 | 4.7480 | 4.7575 | 4.7480 | 4.7575 | 4.7575 | 28,455 |
| 26 Mar 2024 | 4.7535 | 4.7535 | 4.7420 | 4.7490 | 4.7490 | 61,736 |
| 25 Mar 2024 | 4.7640 | 4.7735 | 4.7500 | 4.7565 | 4.7565 | 20,180 |
| 22 Mar 2024 | 4.7565 | 4.7570 | 4.7565 | 4.7570 | 4.7570 | 18,500 |
| 21 Mar 2024 | 4.7585 | 4.7595 | 4.7540 | 4.7595 | 4.7595 | 79,271 |
| 20 Mar 2024 | 4.7320 | 4.7405 | 4.7320 | 4.7405 | 4.7405 | 17,651 |
| 19 Mar 2024 | 4.7185 | 4.7420 | 4.7185 | 4.7420 | 4.7420 | 33,481 |
| 18 Mar 2024 | 4.7182 | 4.7182 | 4.7182 | 4.7182 | 4.7182 | - |
| 15 Mar 2024 | 4.7150 | 4.7210 | 4.7075 | 4.7210 | 4.7210 | 36,672 |
| 14 Mar 2024 | 4.7425 | 4.7445 | 4.7115 | 4.7190 | 4.7190 | 64,445 |
| 13 Mar 2024 | 4.7310 | 4.7385 | 4.7300 | 4.7385 | 4.7385 | 45,022 |
| 12 Mar 2024 | 4.7225 | 4.7315 | 4.7225 | 4.7315 | 4.7315 | 17,611 |
| 11 Mar 2024 | 4.7240 | 4.7285 | 4.7185 | 4.7285 | 4.7285 | 65,409 |
| 08 Mar 2024 | 4.7440 | 4.7440 | 4.7355 | 4.7355 | 4.7355 | 24,323 |
| 07 Mar 2024 | 4.7250 | 4.7250 | 4.7185 | 4.7185 | 4.7185 | 16,098 |
| 06 Mar 2024 | 4.7155 | 4.7260 | 4.7155 | 4.7260 | 4.7260 | 10,831 |
| 05 Mar 2024 | 4.7200 | 4.7210 | 4.7095 | 4.7210 | 4.7210 | 20,030 |
| 04 Mar 2024 | 4.7160 | 4.7160 | 4.7100 | 4.7160 | 4.7160 | 64,275 |
| 01 Mar 2024 | 4.7065 | 4.7185 | 4.7025 | 4.7185 | 4.7185 | 59,499 |
| 29 Feb 2024 | 4.7030 | 4.7170 | 4.7030 | 4.7170 | 4.7170 | 15,442 |
| 28 Feb 2024 | 4.7000 | 4.7063 | 4.6955 | 4.6955 | 4.6955 | 27,519 |
| 27 Feb 2024 | 4.6915 | 4.6915 | 4.6815 | 4.6915 | 4.6915 | 15,240 |
| 26 Feb 2024 | 4.7000 | 4.7020 | 4.6950 | 4.6955 | 4.6955 | 24,571 |
| 23 Feb 2024 | 4.7005 | 4.7005 | 4.7005 | 4.7005 | 4.7005 | 17,426 |
| 22 Feb 2024 | 4.6875 | 4.6945 | 4.6875 | 4.6945 | 4.6945 | 15,475 |
| 21 Feb 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 18,224 |
| 20 Feb 2024 | 4.6700 | 4.6860 | 4.6700 | 4.6860 | 4.6860 | 68,674 |
| 19 Feb 2024 | 4.6700 | 4.6720 | 4.6700 | 4.6715 | 4.6715 | 4,042 |
| 16 Feb 2024 | 4.6760 | 4.6860 | 4.6740 | 4.6785 | 4.6785 | 54,327 |
| 15 Feb 2024 | 4.6780 | 4.6810 | 4.6780 | 4.6780 | 4.6780 | 18,526 |
| 14 Feb 2024 | 4.6710 | 4.6790 | 4.6705 | 4.6790 | 4.6790 | 19,361 |
| 13 Feb 2024 | 4.6860 | 4.6860 | 4.6500 | 4.6740 | 4.6740 | 93,109 |
| 12 Feb 2024 | 4.7125 | 4.7125 | 4.7125 | 4.6975 | 4.6975 | 3,876 |
| 09 Feb 2024 | 4.6860 | 4.6980 | 4.6860 | 4.6980 | 4.6980 | 13,357 |
| 08 Feb 2024 | 4.6915 | 4.6955 | 4.6895 | 4.6955 | 4.6955 | 46,594 |
| 07 Feb 2024 | 4.6755 | 4.6850 | 4.6755 | 4.6850 | 4.6850 | 34,329 |
| 06 Feb 2024 | 4.6660 | 4.6895 | 4.6660 | 4.6895 | 4.6895 | 33,940 |
| 05 Feb 2024 | 4.6765 | 4.6765 | 4.6595 | 4.6585 | 4.6585 | 37,641 |
| 02 Feb 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 30,791 |
| 01 Feb 2024 | 4.6950 | 4.7020 | 4.6950 | 4.7020 | 4.7020 | 17,582 |
| 31 Jan 2024 | 4.6905 | 4.6950 | 4.6905 | 4.6950 | 4.6950 | 17,741 |
| 30 Jan 2024 | 4.6900 | 4.6969 | 4.6895 | 4.6895 | 4.6895 | 22,902 |
| *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.