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 (0.01 GBP)
Add to watchlist
432.55+1.57 (+0.37%)
At close: 03:00PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022430.55433.37430.25432.55432.555,997
29 Sept 2022435.00441.15433.89430.98430.98580
28 Sept 2022442.25444.80439.85443.10443.1031,380
27 Sept 2022440.85444.27440.85442.23442.231,874
26 Sept 2022444.50448.45439.64440.50440.501,712
23 Sept 2022435.15437.51435.15438.92438.92769
22 Sept 2022433.15434.03432.87430.75430.75384
21 Sept 2022433.20433.20433.09434.33434.33345
20 Sept 2022432.80433.90431.95431.65431.651,761
16 Sept 2022434.20434.31431.68431.85431.852,305
15 Sept 2022432.53432.53431.44432.42432.4296
14 Sept 2022429.49430.58429.49430.83430.8350
13 Sept 2022434.20434.20432.35432.60432.60828
12 Sept 2022434.30434.93433.42433.65433.658,099
09 Sept 2022437.35437.35434.20436.40436.404,675
08 Sept 2022438.30438.30435.00436.73436.73176
07 Sept 2022432.95434.55428.85433.80433.804,729
06 Sept 2022429.60431.15429.11430.10430.108,716
05 Sept 2022431.20431.30430.98430.75430.75780
02 Sept 2022431.60434.90430.71433.75433.751,267
01 Sept 2022426.20429.44426.20427.83427.833,521
31 Aug 2022428.50430.16427.35428.00428.003,920
30 Aug 2022429.65430.30425.35427.58427.5857,323
26 Aug 2022431.35431.35429.29428.30428.3082
25 Aug 2022428.15430.90428.15429.27429.271,434
24 Aug 2022426.50429.70426.05428.92428.9217,262
23 Aug 2022428.70428.70425.19426.33426.332
22 Aug 2022429.35429.35426.73426.95426.9556
19 Aug 2022431.80431.80431.80428.85428.851
18 Aug 2022425.55428.28425.55427.63427.6311,719
17 Aug 2022428.95428.95424.85426.42426.421,258
16 Aug 2022432.40432.40427.32427.13427.13215
15 Aug 2022430.80431.95429.05430.27430.271,911
12 Aug 2022429.45429.70428.20428.80428.80454
11 Aug 2022427.70427.70427.18427.33427.335
10 Aug 2022424.16426.78424.16425.10425.10622
09 Aug 2022427.10428.50424.88425.92425.92779
08 Aug 2022425.85427.53425.85427.58427.581,113
05 Aug 2022426.20426.50426.20426.15426.1526
04 Aug 2022424.45427.30424.45425.38425.381,896
03 Aug 2022423.20424.03419.30423.90423.90530
02 Aug 2022420.45422.05420.45419.98419.98708
01 Aug 2022422.24422.24419.65420.30420.30214
29 Jul 2022420.03422.06420.03421.15421.153,060
28 Jul 2022417.70419.43417.07420.15420.151,530
27 Jul 2022417.10419.15417.05418.92418.923,010
26 Jul 2022419.20421.35415.65416.42416.42200,152
25 Jul 2022420.50423.60420.50420.25420.25231
22 Jul 2022423.10423.35422.95421.38421.382,504
21 Jul 2022418.25422.56418.25420.42420.421,266
20 Jul 2022420.75420.75419.92421.20421.209,523
19 Jul 2022415.00416.80414.47417.70417.708,451
18 Jul 2022416.05416.82416.05415.25415.25619
15 Jul 2022415.40417.93415.40417.35417.353,753
14 Jul 2022413.36414.62413.36413.15413.155,706
13 Jul 2022414.35416.85412.74412.55412.556,082
12 Jul 2022415.65416.15415.40415.20415.206,023
11 Jul 2022415.40415.40413.84415.10415.1080
08 Jul 2022414.00414.00413.56412.42412.421,941
07 Jul 2022410.03411.73410.03411.80411.801,647
06 Jul 2022411.10412.93411.10412.17412.1736
05 Jul 2022409.50411.00408.53410.48410.48976
04 Jul 2022405.25408.46405.25407.38407.381,248
01 Jul 2022407.45412.82405.39409.60409.60755
30 Jun 2022403.80405.20402.20403.27403.2712,000
29 Jun 2022407.85408.00406.72406.45406.45907
28 Jun 2022408.00409.70408.00407.83407.832,279
27 Jun 2022410.60410.60408.30408.55408.552,280
24 Jun 2022406.90409.38406.90409.27409.273,291
23 Jun 2022406.65407.50404.92406.52406.521,450
22 Jun 2022405.50405.50403.52404.50404.501,718
21 Jun 2022405.90405.90405.00406.00406.0012
20 Jun 2022405.70406.15403.80404.75404.7513,444
17 Jun 2022400.35405.00400.25404.35404.3511,224
16 Jun 2022409.00409.00398.85398.10398.102,229
15 Jun 2022417.94417.94417.94420.63420.63760
14 Jun 2022410.70419.20410.70417.15417.154,327
13 Jun 2022418.10419.75410.80412.52412.52327
10 Jun 2022420.60420.60420.27420.38420.383,928
09 Jun 2022426.10426.10420.93422.13422.131,339
08 Jun 2022426.50426.50426.50425.25425.252,886
07 Jun 2022427.05427.30424.35424.30424.30553
06 Jun 2022431.00431.00428.08426.67426.67957
01 Jun 2022429.55430.95426.95430.27430.275,670
31 May 2022427.80429.75427.80427.35427.351,082
30 May 2022430.40432.55429.29428.80428.803,455
27 May 2022427.05428.70426.96427.73427.7326,346
26 May 2022427.40427.40424.77425.88425.88471
25 May 2022423.50423.50421.63422.77422.7717,876
24 May 2022417.15417.15417.15419.55419.552
23 May 2022416.50416.53416.50418.08418.083,109
20 May 2022421.25422.05417.90419.95419.954,420
19 May 2022416.55416.55414.90417.38417.382,995
18 May 2022420.00423.66420.00419.38419.381,108
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...