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
As of 09:42AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 427.10 | 427.10 | 423.15 | 423.15 | 423.15 | 448 |
| 22 Apr 2024 | 424.25 | 425.15 | 420.55 | 424.17 | 424.17 | 3,725 |
| 19 Apr 2024 | 419.85 | 420.70 | 419.06 | 420.58 | 420.58 | 11,898 |
| 18 Apr 2024 | 417.45 | 419.80 | 417.45 | 418.63 | 418.63 | 1,159 |
| 17 Apr 2024 | 418.20 | 419.60 | 418.13 | 418.55 | 418.55 | 4,004 |
| 16 Apr 2024 | 421.15 | 421.15 | 417.64 | 418.38 | 418.38 | 10,674 |
| 15 Apr 2024 | 422.85 | 422.85 | 419.50 | 419.88 | 419.88 | 20,744 |
| 12 Apr 2024 | 420.80 | 421.90 | 420.35 | 421.27 | 421.27 | 6,671 |
| 11 Apr 2024 | 422.35 | 422.35 | 420.15 | 419.63 | 419.63 | 3,832 |
| 10 Apr 2024 | 418.60 | 421.50 | 418.60 | 421.17 | 421.17 | 1,311 |
| 09 Apr 2024 | 421.05 | 421.05 | 418.44 | 419.80 | 419.80 | 9,020 |
| 08 Apr 2024 | 420.80 | 420.85 | 420.40 | 420.00 | 420.00 | 4,275 |
| 05 Apr 2024 | 419.75 | 421.30 | 419.65 | 420.35 | 420.35 | 419 |
| 04 Apr 2024 | 418.20 | 419.82 | 418.20 | 419.50 | 419.50 | 4,484 |
| 03 Apr 2024 | 420.92 | 420.92 | 420.72 | 419.52 | 419.52 | 8,659 |
| 02 Apr 2024 | 423.95 | 423.95 | 420.44 | 419.95 | 419.95 | 3,086 |
| 28 Mar 2024 | 421.60 | 422.25 | 420.90 | 420.35 | 420.35 | 4,490 |
| 27 Mar 2024 | 419.40 | 421.75 | 419.40 | 420.50 | 420.50 | 1,980 |
| 26 Mar 2024 | 420.50 | 420.85 | 420.30 | 420.27 | 420.27 | 68 |
| 25 Mar 2024 | 420.78 | 420.78 | 420.65 | 420.15 | 420.15 | 1,416 |
| 22 Mar 2024 | 423.80 | 423.80 | 421.10 | 421.05 | 421.05 | 7,549 |
| 21 Mar 2024 | 420.70 | 420.70 | 418.70 | 420.17 | 420.17 | 4,045 |
| 20 Mar 2024 | 416.40 | 418.45 | 416.30 | 416.60 | 416.60 | 5,390 |
| 19 Mar 2024 | 416.30 | 416.30 | 414.40 | 415.70 | 415.70 | 246,489 |
| 18 Mar 2024 | 415.50 | 415.60 | 413.78 | 414.38 | 414.38 | 4,714 |
| 15 Mar 2024 | 414.45 | 414.45 | 413.84 | 413.88 | 413.88 | 2,715 |
| 14 Mar 2024 | 415.80 | 415.80 | 413.75 | 414.27 | 414.27 | 11,732 |
| 13 Mar 2024 | 414.75 | 414.75 | 414.75 | 414.40 | 414.40 | 2,937 |
| 12 Mar 2024 | 413.70 | 414.90 | 413.70 | 414.63 | 414.63 | 284 |
| 11 Mar 2024 | 411.75 | 413.35 | 411.75 | 413.23 | 413.23 | 2,300 |
| 08 Mar 2024 | 415.60 | 415.60 | 411.80 | 412.38 | 412.38 | 22,327 |
| 07 Mar 2024 | 415.10 | 416.15 | 414.40 | 414.60 | 414.60 | 7,796 |
| 06 Mar 2024 | 415.80 | 415.80 | 414.30 | 414.80 | 414.80 | 3,834 |
| 05 Mar 2024 | 414.93 | 415.70 | 414.05 | 414.23 | 414.23 | 4,953 |
| 04 Mar 2024 | 414.35 | 417.20 | 414.35 | 415.05 | 415.05 | 7,402 |
| 01 Mar 2024 | 416.90 | 417.40 | 415.55 | 416.42 | 416.42 | 2,917 |
| 29 Feb 2024 | 414.80 | 415.15 | 414.23 | 415.33 | 415.33 | 5,665 |
| 28 Feb 2024 | 412.95 | 415.10 | 412.95 | 414.70 | 414.70 | 37,028 |
| 27 Feb 2024 | 414.55 | 415.25 | 414.25 | 413.70 | 413.70 | 1,136 |
| 26 Feb 2024 | 416.35 | 416.45 | 414.03 | 414.52 | 414.52 | 2,051 |
| 23 Feb 2024 | 415.10 | 416.55 | 414.10 | 415.08 | 415.08 | 3,254 |
| 22 Feb 2024 | 416.25 | 416.25 | 415.90 | 415.85 | 415.85 | 1,011 |
| 21 Feb 2024 | 414.45 | 416.35 | 414.45 | 415.30 | 415.30 | 4,204 |
| 20 Feb 2024 | 416.85 | 416.85 | 413.40 | 414.25 | 414.25 | 5,855 |
| 19 Feb 2024 | 415.85 | 415.85 | 414.77 | 415.48 | 415.48 | 11,539 |
| 16 Feb 2024 | 416.72 | 416.72 | 415.72 | 415.35 | 415.35 | 710 |
| 15 Feb 2024 | 417.35 | 417.35 | 415.00 | 415.63 | 415.63 | 8,833 |
| 14 Feb 2024 | 415.23 | 416.30 | 415.23 | 415.88 | 415.88 | 14,318 |
| 13 Feb 2024 | 413.21 | 414.65 | 413.05 | 413.63 | 413.63 | 5,206 |
| 12 Feb 2024 | 415.95 | 416.90 | 415.55 | 416.05 | 416.05 | 6,479 |
| 09 Feb 2024 | 416.45 | 416.80 | 414.45 | 415.33 | 415.33 | 5,921 |
| 08 Feb 2024 | 415.75 | 417.35 | 415.68 | 415.70 | 415.70 | 3,141 |
| 07 Feb 2024 | 415.65 | 415.90 | 414.10 | 415.42 | 415.42 | 1,538 |
| 06 Feb 2024 | 416.40 | 416.50 | 415.42 | 415.83 | 415.83 | 2,607 |
| 05 Feb 2024 | 416.85 | 419.05 | 415.20 | 417.17 | 417.17 | 222,242 |
| 02 Feb 2024 | 415.75 | 416.53 | 415.55 | 416.70 | 416.70 | 2,396 |
| 01 Feb 2024 | 416.50 | 417.35 | 415.65 | 415.08 | 415.08 | 11,422 |
| 31 Jan 2024 | 414.45 | 415.35 | 414.15 | 414.98 | 414.98 | 4,259 |
| 30 Jan 2024 | 416.85 | 417.10 | 416.00 | 416.65 | 416.65 | 10,402 |
| 29 Jan 2024 | 415.20 | 416.65 | 413.90 | 415.98 | 415.98 | 1,054 |
| 26 Jan 2024 | 416.05 | 416.05 | 414.00 | 415.20 | 415.20 | 1,457 |
| 25 Jan 2024 | 413.60 | 414.80 | 413.40 | 415.08 | 415.08 | 19,143 |
| 24 Jan 2024 | 413.30 | 416.15 | 413.27 | 413.67 | 413.67 | 14,475 |
| 23 Jan 2024 | 414.80 | 414.80 | 413.66 | 414.38 | 414.38 | 1,992 |
| 22 Jan 2024 | 415.10 | 415.10 | 412.70 | 413.45 | 413.45 | 97 |
| 19 Jan 2024 | 413.67 | 413.67 | 413.67 | 413.67 | 413.67 | - |
| 18 Jan 2024 | 412.77 | 414.25 | 412.60 | 413.20 | 413.20 | 2,589 |
| 17 Jan 2024 | 415.60 | 415.60 | 413.95 | 413.70 | 413.70 | 11,695 |
| 16 Jan 2024 | 415.55 | 417.75 | 415.55 | 416.65 | 416.65 | 8,028 |
| 15 Jan 2024 | 415.89 | 417.45 | 415.20 | 416.10 | 416.10 | 2,559 |
| 12 Jan 2024 | 416.60 | 416.75 | 416.60 | 416.17 | 416.17 | 45 |
| 11 Jan 2024 | 415.10 | 416.45 | 415.10 | 415.67 | 415.67 | 1,621 |
| 10 Jan 2024 | 415.90 | 416.35 | 414.14 | 415.50 | 415.50 | 3,992 |
| 09 Jan 2024 | 414.05 | 414.05 | 413.35 | 414.02 | 414.02 | 254 |
| 08 Jan 2024 | 413.20 | 413.65 | 412.95 | 412.52 | 412.52 | 486 |
| 05 Jan 2024 | 413.60 | 413.75 | 411.80 | 412.27 | 412.27 | 16,641 |
| 04 Jan 2024 | 415.15 | 415.15 | 413.13 | 413.80 | 413.80 | 56,367 |
| 03 Jan 2024 | 416.85 | 417.00 | 414.80 | 414.63 | 414.63 | 4,213 |
| 02 Jan 2024 | 417.55 | 418.50 | 414.50 | 417.92 | 417.92 | 1,846 |
| 29 Dec 2023 | 417.07 | 417.07 | 417.07 | 417.50 | 417.50 | 703 |
| 28 Dec 2023 | 417.57 | 418.10 | 417.57 | 417.58 | 417.58 | 502 |
| 27 Dec 2023 | 416.75 | 419.60 | 416.15 | 416.52 | 416.52 | 221,114 |
| 22 Dec 2023 | 418.50 | 418.50 | 416.75 | 417.52 | 417.52 | 3,306 |
| 21 Dec 2023 | 416.40 | 419.01 | 416.40 | 418.27 | 418.27 | 3,865 |
| 20 Dec 2023 | 417.75 | 418.05 | 417.21 | 417.38 | 417.38 | 805 |
| 19 Dec 2023 | 413.95 | 415.71 | 412.80 | 413.55 | 413.55 | 8,078 |
| 18 Dec 2023 | 414.70 | 415.35 | 413.95 | 415.02 | 415.02 | 1,114 |
| 15 Dec 2023 | 414.55 | 414.55 | 412.92 | 413.73 | 413.73 | 6,015 |
| 14 Dec 2023 | 415.75 | 415.75 | 413.30 | 412.05 | 412.05 | 9,451 |
| 13 Dec 2023 | 422.30 | 422.30 | 422.30 | 423.60 | 423.60 | 564 |
| 12 Dec 2023 | 423.25 | 423.25 | 420.70 | 421.38 | 421.38 | 4,867 |
| 11 Dec 2023 | 422.25 | 422.25 | 420.21 | 421.25 | 421.25 | 13,150 |
| 08 Dec 2023 | 422.35 | 422.75 | 421.12 | 422.05 | 422.05 | 8,826 |
| 07 Dec 2023 | 420.75 | 421.80 | 420.75 | 421.20 | 421.20 | 6,032 |
| 06 Dec 2023 | 421.70 | 422.21 | 419.40 | 420.95 | 420.95 | 7,536 |
| 05 Dec 2023 | 419.55 | 419.65 | 418.00 | 419.83 | 419.83 | 204 |
| 04 Dec 2023 | 418.75 | 419.20 | 417.05 | 418.48 | 418.48 | 5,390 |
| 01 Dec 2023 | 416.65 | 418.15 | 416.65 | 417.45 | 417.45 | 3,222 |
| 30 Nov 2023 | 417.95 | 417.95 | 417.95 | 416.05 | 416.05 | 403 |
| 29 Nov 2023 | 415.20 | 415.90 | 415.10 | 415.88 | 415.88 | 13,522 |
| *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.