UK markets closed

iShares IV Public Limited Company - iShares Fallen Angels High Yield Corporate Bond UCITS ETF (RISE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
419.38-2.00 (-0.47%)
At close: 02:31PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022423.20423.66420.00419.38419.381,108
17 May 2022421.90422.37421.00421.38421.386,615
16 May 2022427.41428.95427.05426.75426.75299
13 May 2022430.85431.04426.90429.23429.2395,173
12 May 2022430.65430.65428.08427.58427.5832
11 May 2022427.10429.05424.77427.40427.404,521
10 May 2022427.55428.18424.62426.60426.601,737
09 May 2022424.85429.80422.70424.85424.8546,896
06 May 2022427.68427.68424.50426.35426.353,197
05 May 2022429.05430.61427.12427.58427.581,634
04 May 2022426.00426.20424.80425.10425.10187
03 May 2022425.73426.62425.45426.88426.88924
29 Apr 2022427.00429.95425.10425.30425.3023,135
28 Apr 2022428.90431.20425.50428.77428.7711,341
27 Apr 2022426.00430.20426.00427.20427.203,459
26 Apr 2022427.10427.61426.90426.83426.839,291
25 Apr 2022424.35425.15422.70424.27424.275,801
22 Apr 2022421.65422.35421.65422.45422.45986
21 Apr 2022421.65422.80421.47420.05420.05680
20 Apr 2022420.40421.80420.11420.13420.138,224
19 Apr 2022420.55420.78418.89420.30420.3011,168
14 Apr 2022421.35421.65421.35420.80420.80377
13 Apr 2022422.68424.03422.68422.27422.275,228
12 Apr 2022421.64423.71421.64423.88423.88471
11 Apr 2022423.40424.22421.15421.35421.352,615
08 Apr 2022426.00427.25425.23425.00425.003,351
07 Apr 2022426.40426.40425.32425.33425.3312,390
06 Apr 2022427.20427.40424.70425.55425.557,563
05 Apr 2022428.55431.40428.55427.70427.701,041
04 Apr 2022430.05431.45427.35430.52430.521,814
01 Apr 2022430.35432.15428.50429.90429.906,585
31 Mar 2022429.40431.02429.40429.65429.655,493
30 Mar 2022431.00431.00428.39429.17429.177,730
29 Mar 2022424.45429.96424.45429.70429.701,165
28 Mar 2022424.95426.55424.15425.85425.853,383
25 Mar 2022423.95425.25422.10423.27423.277,586
24 Mar 2022424.40424.40423.12423.35423.353,928
23 Mar 2022425.15425.15423.50424.65424.657,584
22 Mar 2022426.00426.00426.00423.10423.101
21 Mar 2022429.35431.15428.45427.65427.6514,396
18 Mar 2022430.30430.30428.10427.45427.45488
17 Mar 2022429.85430.18427.10429.85429.854,593
16 Mar 2022426.20426.55423.30427.38427.38890
15 Mar 2022423.70423.70422.03423.83423.8314,310
14 Mar 2022423.15423.66423.15423.20423.207,695
11 Mar 2022425.55429.50424.50425.73425.7311,251
10 Mar 2022425.80426.40425.60424.98424.983,843
09 Mar 2022425.00426.26423.35425.38425.386,454
08 Mar 2022425.10427.00423.71424.63424.6310,894
07 Mar 2022423.60427.55423.60425.20425.202,052
04 Mar 2022426.75427.45425.90427.10427.104,132
03 Mar 2022426.00427.83423.80426.30426.306,944
02 Mar 2022431.65431.65429.96426.80426.8083
01 Mar 2022428.65428.65425.82427.58427.582,932
28 Feb 2022423.05426.00422.50425.20425.203,364
25 Feb 2022421.85422.84421.70426.50426.5012,819
24 Feb 2022416.30422.83416.30421.58421.585,037
23 Feb 2022420.80421.28420.59421.02421.023,025
22 Feb 2022420.40422.07420.15420.10420.103,789
21 Feb 2022420.95421.10420.03419.98419.981,802
18 Feb 2022420.90422.03419.10420.83420.837,785
17 Feb 2022422.30423.30419.75421.02421.023,966
16 Feb 2022423.28423.68423.28421.90421.90164
15 Feb 2022423.35424.10421.46423.80423.808,195
14 Feb 2022425.65426.40422.40422.67422.672,012
11 Feb 2022425.15425.38424.95423.65423.657,647
10 Feb 2022426.50430.24426.50425.63425.639,963
09 Feb 2022427.85428.43427.85429.23429.231,111
08 Feb 2022427.40430.10427.10428.02428.022,774
07 Feb 2022429.87430.65426.35427.88427.886,399
04 Feb 2022430.15432.65428.75428.02428.027,264
03 Feb 2022432.90434.66431.27430.30430.301,651
02 Feb 2022434.45435.85432.93433.08433.083,293
01 Feb 2022432.45435.50432.45433.95433.956,851
31 Jan 2022436.10436.10434.00433.70433.701,606
28 Jan 2022435.75438.35433.52433.63433.637,352
27 Jan 2022438.35438.92435.92437.45437.457,813
26 Jan 2022438.20438.35437.44437.70437.701,272
25 Jan 2022435.55438.22435.55437.10437.10883
24 Jan 2022440.75440.75437.42438.23438.23316
21 Jan 2022437.25438.80437.25437.75437.752,064
20 Jan 2022437.35437.35434.25436.27436.27400,039
19 Jan 2022439.40439.40436.33436.85436.855,637
18 Jan 2022440.65440.65438.00438.58438.587,571
17 Jan 2022440.10440.10434.70438.10438.101,172
14 Jan 2022437.60438.47437.60438.15438.151,231
13 Jan 2022438.55438.85437.00437.70437.703,537
12 Jan 2022437.80441.11436.80438.20438.203,596
11 Jan 2022440.90441.70439.09439.23439.2317,462
10 Jan 2022439.25441.02437.65439.45439.453,459
07 Jan 2022441.35442.95440.65440.70440.70400
06 Jan 2022443.10446.80443.10443.65443.654,545
05 Jan 2022448.60448.60445.60444.95444.95676
04 Jan 2022449.70450.10446.93447.05447.0510,371
31 Dec 2021450.00450.00446.90448.35448.3555
30 Dec 2021447.50448.88446.45449.25449.251,676
29 Dec 2021451.00452.75447.35449.17449.171,148
24 Dec 2021451.90451.90448.70451.20451.204,866
23 Dec 2021450.67450.67448.83450.73450.731,410
22 Dec 2021452.78452.85451.47451.60451.6026,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...