iShares Fallen Angels HY CorpBdETF£HDist (WIGG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:55PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.9030 | 4.9355 | 4.9025 | 4.9200 | 4.9200 | 345 |
| 02 May 2024 | 4.8850 | 4.8987 | 4.8765 | 4.8868 | 4.8868 | 6,866 |
| 01 May 2024 | 4.8540 | 4.8905 | 4.8435 | 4.8685 | 4.8685 | 6,929 |
| 30 Apr 2024 | 4.8675 | 4.8910 | 4.8655 | 4.8725 | 4.8725 | 3,681 |
| 29 Apr 2024 | 4.8770 | 4.8910 | 4.8735 | 4.8822 | 4.8822 | 713 |
| 26 Apr 2024 | 4.8760 | 4.8805 | 4.8575 | 4.8745 | 4.8745 | 12,982 |
| 25 Apr 2024 | 4.8575 | 4.8810 | 4.8345 | 4.8450 | 4.8450 | 10,059 |
| 24 Apr 2024 | 4.8955 | 4.8970 | 4.8635 | 4.8707 | 4.8707 | 8,686 |
| 23 Apr 2024 | 4.8900 | 4.8940 | 4.8645 | 4.8900 | 4.8900 | 12,723 |
| 22 Apr 2024 | 4.8675 | 4.8775 | 4.8545 | 4.8715 | 4.8715 | 64,613 |
| 19 Apr 2024 | 4.8500 | 4.8640 | 4.8360 | 4.8568 | 4.8568 | 1,220 |
| 18 Apr 2024 | 4.8835 | 4.8835 | 4.8420 | 4.8565 | 4.8565 | 342 |
| 17 Apr 2024 | 4.8521 | 4.8535 | 4.8380 | 4.8467 | 4.8467 | 1,156 |
| 16 Apr 2024 | 4.8790 | 4.8790 | 4.8370 | 4.8455 | 4.8455 | 188 |
| 15 Apr 2024 | 4.9040 | 4.9040 | 4.8585 | 4.8755 | 4.8755 | 3,690 |
| 12 Apr 2024 | 4.8940 | 4.8940 | 4.8705 | 4.8793 | 4.8793 | 432 |
| 11 Apr 2024 | 4.8980 | 4.9050 | 4.8830 | 4.8835 | 4.8835 | 1,608 |
| 10 Apr 2024 | 4.9285 | 4.9301 | 4.9080 | 4.9015 | 4.9015 | 182 |
| 09 Apr 2024 | 4.9070 | 4.9250 | 4.9070 | 4.9250 | 4.9250 | 8,440 |
| 08 Apr 2024 | 4.9290 | 4.9290 | 4.8930 | 4.9175 | 4.9175 | 2,100 |
| 05 Apr 2024 | 4.8925 | 4.9117 | 4.8910 | 4.9072 | 4.9072 | 623 |
| 04 Apr 2024 | 4.9135 | 4.9195 | 4.9010 | 4.9185 | 4.9185 | 1,185 |
| 03 Apr 2024 | 4.8900 | 4.9170 | 4.8825 | 4.9015 | 4.9015 | 40,921 |
| 02 Apr 2024 | 4.9140 | 4.9165 | 4.8805 | 4.8925 | 4.8925 | 37,865 |
| 28 Mar 2024 | 4.9275 | 4.9275 | 4.9082 | 4.9185 | 4.9185 | 2,315 |
| 27 Mar 2024 | 4.8915 | 4.9201 | 4.8915 | 4.9115 | 4.9115 | 2,063 |
| 26 Mar 2024 | 4.9355 | 4.9355 | 4.9025 | 4.9092 | 4.9092 | 2,253 |
| 25 Mar 2024 | 4.9145 | 4.9200 | 4.9030 | 4.9125 | 4.9125 | 276 |
| 22 Mar 2024 | 4.9430 | 4.9430 | 4.9020 | 4.9092 | 4.9092 | 3,879 |
| 21 Mar 2024 | 4.9135 | 4.9290 | 4.9105 | 4.9170 | 4.9170 | 5,773 |
| 20 Mar 2024 | 4.8870 | 4.9040 | 4.8870 | 4.8955 | 4.8955 | 8,381 |
| 19 Mar 2024 | 4.8835 | 4.8870 | 4.8650 | 4.8868 | 4.8868 | 192,069 |
| 18 Mar 2024 | 4.8755 | 4.8785 | 4.8620 | 4.8707 | 4.8707 | 1,451 |
| 15 Mar 2024 | 4.8770 | 4.8790 | 4.8625 | 4.8672 | 4.8672 | 7,940 |
| 14 Mar 2024 | 4.8990 | 4.9000 | 4.8652 | 4.8775 | 4.8775 | 40,457 |
| 13 Mar 2024 | 4.8825 | 4.8975 | 4.8810 | 4.8825 | 4.8825 | 14,642 |
| 12 Mar 2024 | 4.8795 | 4.8980 | 4.8790 | 4.8888 | 4.8888 | 535 |
| 11 Mar 2024 | 4.8816 | 4.8870 | 4.8735 | 4.8818 | 4.8818 | 1,631 |
| 08 Mar 2024 | 4.8875 | 4.9035 | 4.8870 | 4.8888 | 4.8888 | 48,119 |
| 07 Mar 2024 | 4.8905 | 4.9045 | 4.8735 | 4.9045 | 4.9045 | 14,319 |
| 06 Mar 2024 | 4.8700 | 4.8920 | 4.8660 | 4.8795 | 4.8795 | 11,725 |
| 05 Mar 2024 | 4.8800 | 4.8864 | 4.8635 | 4.8770 | 4.8770 | 13,595 |
| 04 Mar 2024 | 4.8675 | 4.8815 | 4.8655 | 4.8730 | 4.8730 | 1,662 |
| 01 Mar 2024 | 4.8670 | 4.8670 | 4.8505 | 4.8688 | 4.8688 | 20,893 |
| 29 Feb 2024 | 4.8517 | 4.8563 | 4.8414 | 4.8577 | 4.8577 | 7,972 |
| 28 Feb 2024 | 4.8660 | 4.8660 | 4.8415 | 4.8527 | 4.8527 | 9,501 |
| 27 Feb 2024 | 4.8490 | 4.8615 | 4.8485 | 4.8555 | 4.8555 | 4,045 |
| 26 Feb 2024 | 4.8815 | 4.8815 | 4.8555 | 4.8595 | 4.8595 | 10,231 |
| 23 Feb 2024 | 4.8720 | 4.8750 | 4.8515 | 4.8750 | 4.8750 | 3,836 |
| 22 Feb 2024 | 4.8675 | 4.8745 | 4.8570 | 4.8665 | 4.8665 | 3,968 |
| 21 Feb 2024 | 4.8445 | 4.8588 | 4.8440 | 4.8492 | 4.8492 | 7,665 |
| 20 Feb 2024 | 4.8520 | 4.8540 | 4.8390 | 4.8490 | 4.8490 | 6,597 |
| 19 Feb 2024 | 4.8520 | 4.8535 | 4.8390 | 4.8400 | 4.8400 | 4,324 |
| 16 Feb 2024 | 4.8645 | 4.8680 | 4.8350 | 4.8463 | 4.8463 | 14,149 |
| 15 Feb 2024 | 4.8550 | 4.8550 | 4.8395 | 4.8505 | 4.8505 | 7,258 |
| 14 Feb 2024 | 4.8445 | 4.8480 | 4.8310 | 4.8470 | 4.8470 | 11,096 |
| 13 Feb 2024 | 4.8470 | 4.8470 | 4.8250 | 4.8342 | 4.8342 | 12 |
| 12 Feb 2024 | 4.8683 | 4.8726 | 4.8585 | 4.8680 | 4.8680 | 1,880 |
| 09 Feb 2024 | 4.8530 | 4.8675 | 4.8505 | 4.8605 | 4.8605 | 129 |
| 08 Feb 2024 | 4.8755 | 4.8765 | 4.8520 | 4.8575 | 4.8575 | 877 |
| 07 Feb 2024 | 4.8615 | 4.8680 | 4.8470 | 4.8608 | 4.8608 | 778 |
| 06 Feb 2024 | 4.8430 | 4.8580 | 4.8385 | 4.8460 | 4.8460 | 1,017 |
| 05 Feb 2024 | 4.8550 | 4.8805 | 4.8380 | 4.8405 | 4.8405 | 4,795 |
| 02 Feb 2024 | 4.8830 | 4.8945 | 4.8665 | 4.8767 | 4.8767 | 49,852 |
| 01 Feb 2024 | 4.8675 | 4.8865 | 4.8545 | 4.8695 | 4.8695 | 5,758 |
| 31 Jan 2024 | 4.8890 | 4.8905 | 4.8710 | 4.8865 | 4.8865 | 26,605 |
| 30 Jan 2024 | 4.8740 | 4.8925 | 4.8740 | 4.8805 | 4.8805 | 4,833 |
| 29 Jan 2024 | 4.8770 | 4.8910 | 4.8755 | 4.8835 | 4.8835 | 1,601 |
| 26 Jan 2024 | 4.8745 | 4.8890 | 4.8720 | 4.8818 | 4.8818 | 1,340 |
| 25 Jan 2024 | 4.8785 | 4.8785 | 4.8550 | 4.8660 | 4.8660 | 674 |
| 24 Jan 2024 | 4.8660 | 4.8860 | 4.8630 | 4.8755 | 4.8755 | 6,717 |
| 23 Jan 2024 | 4.8576 | 4.8621 | 4.8475 | 4.8545 | 4.8545 | 82 |
| 22 Jan 2024 | 4.8500 | 4.8635 | 4.8475 | 4.8635 | 4.8635 | 21,790 |
| 19 Jan 2024 | 4.8505 | 4.8535 | 4.8335 | 4.8500 | 4.8500 | 2,771 |
| 18 Jan 2024 | 4.8445 | 4.8580 | 4.8230 | 4.8390 | 4.8390 | 1,598 |
| 17 Jan 2024 | 4.8480 | 4.8595 | 4.8370 | 4.8495 | 4.8495 | 2,710 |
| 16 Jan 2024 | 4.8740 | 4.8820 | 4.8675 | 4.8820 | 4.8820 | 1,040 |
| 15 Jan 2024 | 4.8906 | 4.8970 | 4.8755 | 4.8945 | 4.8945 | 2,627 |
| 12 Jan 2024 | 4.8690 | 4.9055 | 4.8690 | 4.8870 | 4.8870 | 10,696 |
| 11 Jan 2024 | 4.8915 | 4.8915 | 4.8810 | 4.8713 | 4.8713 | 2,730 |
| 10 Jan 2024 | 4.8695 | 4.8815 | 4.8620 | 4.8748 | 4.8748 | 6,115 |
| 09 Jan 2024 | 4.8605 | 4.8605 | 4.8455 | 4.8542 | 4.8542 | 439 |
| 08 Jan 2024 | 4.8415 | 4.8510 | 4.8275 | 4.8500 | 4.8500 | 1,039 |
| 05 Jan 2024 | 4.8340 | 4.8530 | 4.8225 | 4.8415 | 4.8415 | 8,129 |
| 04 Jan 2024 | 4.8675 | 4.8680 | 4.8429 | 4.8525 | 4.8525 | 6,023 |
| 03 Jan 2024 | 4.8360 | 4.8676 | 4.8225 | 4.8405 | 4.8405 | 1,389 |
| 02 Jan 2024 | 4.8975 | 4.8975 | 4.8560 | 4.8745 | 4.8745 | 573 |
| 29 Dec 2023 | 4.8855 | 4.9010 | 4.8836 | 4.8898 | 4.8898 | 256 |
| 28 Dec 2023 | 4.9100 | 4.9100 | 4.8910 | 4.8990 | 4.8990 | 3,456 |
| 27 Dec 2023 | 4.8915 | 4.9020 | 4.8840 | 4.8983 | 4.8983 | 25,849 |
| 22 Dec 2023 | 4.8860 | 4.9005 | 4.8850 | 4.8945 | 4.8945 | 5,890 |
| 21 Dec 2023 | 4.8815 | 4.8865 | 4.8655 | 4.8865 | 4.8865 | 3,837 |
| 20 Dec 2023 | 4.8815 | 4.8815 | 4.8642 | 4.8760 | 4.8760 | 2,903 |
| 19 Dec 2023 | 4.8540 | 4.8695 | 4.8480 | 4.8625 | 4.8625 | 4,059 |
| 18 Dec 2023 | 4.8605 | 4.8605 | 4.8380 | 4.8525 | 4.8525 | 127 |
| 15 Dec 2023 | 4.8470 | 4.8635 | 4.8400 | 4.8585 | 4.8585 | 3,849 |
| 14 Dec 2023 | 4.8430 | 4.8565 | 4.8320 | 4.8565 | 4.8565 | 7,655 |
| 14 Dec 2023 | 0.1293 Dividend | |||||
| 13 Dec 2023 | 4.9145 | 4.9180 | 4.8990 | 4.9103 | 4.7810 | 120 |
| 12 Dec 2023 | 4.8945 | 4.9145 | 4.8483 | 4.8965 | 4.7676 | 32,233 |
| *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.