iShares Fallen Angels HY CorpBdETF£HDist (WIGG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:06PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.8830 | 4.8830 | 4.8705 | 4.8752 | 4.8752 | 10,874 |
| 25 Jul 2024 | 4.8785 | 4.8790 | 4.8695 | 4.8762 | 4.8762 | 7 |
| 24 Jul 2024 | 4.8695 | 4.8855 | 4.8675 | 4.8773 | 4.8773 | 7,953 |
| 23 Jul 2024 | 4.8845 | 4.8880 | 4.8822 | 4.8847 | 4.8847 | 2,860 |
| 22 Jul 2024 | 4.8795 | 4.8865 | 4.8670 | 4.8818 | 4.8818 | 1,731 |
| 19 Jul 2024 | 4.8630 | 4.8785 | 4.8615 | 4.8685 | 4.8685 | 3,059 |
| 18 Jul 2024 | 4.8840 | 4.8840 | 4.8760 | 4.8733 | 4.8733 | 112 |
| 17 Jul 2024 | 4.8780 | 4.8810 | 4.8630 | 4.8758 | 4.8758 | 223 |
| 16 Jul 2024 | 4.8725 | 4.8870 | 4.8660 | 4.8750 | 4.8750 | 18,562 |
| 15 Jul 2024 | 4.8815 | 4.8870 | 4.8686 | 4.8748 | 4.8748 | 22,894 |
| 12 Jul 2024 | 4.8709 | 4.8820 | 4.8640 | 4.8773 | 4.8773 | 730 |
| 11 Jul 2024 | 4.8510 | 4.8708 | 4.8510 | 4.8620 | 4.8620 | 11,612 |
| 10 Jul 2024 | 4.8435 | 4.8595 | 4.8366 | 4.8525 | 4.8525 | 2,290 |
| 09 Jul 2024 | 4.8165 | 4.8550 | 4.8165 | 4.8375 | 4.8375 | 977 |
| 08 Jul 2024 | 4.8515 | 4.8515 | 4.8435 | 4.8467 | 4.8467 | 5 |
| 05 Jul 2024 | 4.8475 | 4.8490 | 4.8345 | 4.8430 | 4.8430 | 284 |
| 04 Jul 2024 | 4.8340 | 4.8445 | 4.8300 | 4.8377 | 4.8377 | 9,276 |
| 03 Jul 2024 | 4.8375 | 4.8442 | 4.8175 | 4.8375 | 4.8375 | 104 |
| 02 Jul 2024 | 4.8310 | 4.8310 | 4.8075 | 4.8125 | 4.8125 | 3,826 |
| 01 Jul 2024 | 4.8145 | 4.8330 | 4.8095 | 4.8110 | 4.8110 | 33,256 |
| 28 Jun 2024 | 4.8570 | 4.8570 | 4.8210 | 4.8295 | 4.8295 | 1,684 |
| 27 Jun 2024 | 4.8210 | 4.8565 | 4.8135 | 4.8212 | 4.8212 | 3,956 |
| 26 Jun 2024 | 4.8230 | 4.8405 | 4.8210 | 4.8270 | 4.8270 | 1,078 |
| 25 Jun 2024 | 4.8390 | 4.8660 | 4.8264 | 4.8405 | 4.8405 | 1,932 |
| 24 Jun 2024 | 4.8365 | 4.8405 | 4.8225 | 4.8330 | 4.8330 | 6,257 |
| 21 Jun 2024 | 4.8470 | 4.8470 | 4.8205 | 4.8265 | 4.8265 | 383 |
| 20 Jun 2024 | 4.8360 | 4.8360 | 4.8195 | 4.8230 | 4.8230 | 628 |
| 19 Jun 2024 | 4.8135 | 4.8385 | 4.8135 | 4.8245 | 4.8245 | 11,247 |
| 18 Jun 2024 | 4.8300 | 4.8300 | 4.8055 | 4.8295 | 4.8295 | 1,244 |
| 17 Jun 2024 | 4.8370 | 4.8370 | 4.8040 | 4.8140 | 4.8140 | 116 |
| 14 Jun 2024 | 4.8236 | 4.8245 | 4.8059 | 4.8140 | 4.8140 | 4,542 |
| 13 Jun 2024 | 4.8430 | 4.8625 | 4.8285 | 4.8317 | 4.8317 | 7,260 |
| 13 Jun 2024 | 0.1334 Dividend | |||||
| 12 Jun 2024 | 4.9745 | 4.9840 | 4.9496 | 4.9735 | 4.8401 | 58,394 |
| 11 Jun 2024 | 4.9720 | 4.9750 | 4.9395 | 4.9460 | 4.8133 | 8,320 |
| 10 Jun 2024 | 4.9615 | 4.9615 | 4.9380 | 4.9560 | 4.8231 | 187 |
| 07 Jun 2024 | 4.9765 | 4.9765 | 4.9420 | 4.9530 | 4.8201 | 135,772 |
| 06 Jun 2024 | 4.9770 | 4.9905 | 4.9530 | 4.9590 | 4.8260 | 5,129 |
| 05 Jun 2024 | 4.9483 | 4.9675 | 4.9475 | 4.9602 | 4.8272 | 165 |
| 04 Jun 2024 | 4.9565 | 4.9650 | 4.9385 | 4.9575 | 4.8245 | 2,901 |
| 03 Jun 2024 | 4.9430 | 4.9670 | 4.9200 | 4.9445 | 4.8119 | 2,698 |
| 31 May 2024 | 4.9264 | 4.9355 | 4.9110 | 4.9292 | 4.7970 | 191 |
| 30 May 2024 | 4.9340 | 4.9340 | 4.9100 | 4.9222 | 4.7902 | 124 |
| 29 May 2024 | 4.9270 | 4.9275 | 4.9115 | 4.9163 | 4.7844 | 811 |
| 28 May 2024 | 4.9200 | 4.9486 | 4.9200 | 4.9358 | 4.8034 | 352 |
| 24 May 2024 | 4.9365 | 4.9395 | 4.9170 | 4.9325 | 4.8002 | 3,029 |
| 23 May 2024 | 4.9155 | 4.9590 | 4.9155 | 4.9180 | 4.7861 | 600 |
| 22 May 2024 | 4.9055 | 4.9515 | 4.9055 | 4.9332 | 4.8009 | 6,794 |
| 21 May 2024 | 4.9545 | 4.9620 | 4.9315 | 4.9392 | 4.8068 | 1,939 |
| 20 May 2024 | 4.9660 | 4.9660 | 4.9230 | 4.9370 | 4.8046 | 5,778 |
| 17 May 2024 | 4.9320 | 4.9450 | 4.9285 | 4.9285 | 4.7963 | 6,011 |
| 16 May 2024 | 4.9595 | 4.9595 | 4.9245 | 4.9480 | 4.8153 | 811 |
| 15 May 2024 | 4.9475 | 4.9475 | 4.9190 | 4.9420 | 4.8094 | 9,110 |
| 14 May 2024 | 4.9125 | 4.9155 | 4.9055 | 4.9205 | 4.7885 | 18 |
| 13 May 2024 | 4.8985 | 4.9245 | 4.8985 | 4.9222 | 4.7902 | 1,745 |
| 10 May 2024 | 4.9085 | 4.9330 | 4.9085 | 4.9195 | 4.7875 | 1,879 |
| 09 May 2024 | 4.9360 | 4.9360 | 4.9160 | 4.9247 | 4.7927 | 175,036 |
| 08 May 2024 | 4.9275 | 4.9320 | 4.9240 | 4.9278 | 4.7956 | 6,979 |
| 07 May 2024 | 4.9405 | 4.9405 | 4.9235 | 4.9338 | 4.8014 | 1,546 |
| 03 May 2024 | 4.9030 | 4.9355 | 4.9025 | 4.9200 | 4.7880 | 345 |
| 02 May 2024 | 4.8850 | 4.8987 | 4.8765 | 4.8868 | 4.7557 | 6,866 |
| 01 May 2024 | 4.8540 | 4.8905 | 4.8435 | 4.8685 | 4.7379 | 6,929 |
| 30 Apr 2024 | 4.8675 | 4.8910 | 4.8655 | 4.8725 | 4.7418 | 3,681 |
| 29 Apr 2024 | 4.8770 | 4.8910 | 4.8735 | 4.8822 | 4.7513 | 713 |
| 26 Apr 2024 | 4.8760 | 4.8805 | 4.8575 | 4.8745 | 4.7438 | 12,982 |
| 25 Apr 2024 | 4.8575 | 4.8810 | 4.8345 | 4.8450 | 4.7150 | 10,059 |
| 24 Apr 2024 | 4.8955 | 4.8970 | 4.8635 | 4.8707 | 4.7401 | 8,686 |
| 23 Apr 2024 | 4.8900 | 4.8940 | 4.8645 | 4.8900 | 4.7588 | 12,723 |
| 22 Apr 2024 | 4.8675 | 4.8775 | 4.8545 | 4.8715 | 4.7408 | 64,613 |
| 19 Apr 2024 | 4.8500 | 4.8640 | 4.8360 | 4.8568 | 4.7265 | 1,220 |
| 18 Apr 2024 | 4.8835 | 4.8835 | 4.8420 | 4.8565 | 4.7262 | 342 |
| 17 Apr 2024 | 4.8521 | 4.8535 | 4.8380 | 4.8467 | 4.7167 | 1,156 |
| 16 Apr 2024 | 4.8790 | 4.8790 | 4.8370 | 4.8455 | 4.7155 | 188 |
| 15 Apr 2024 | 4.9040 | 4.9040 | 4.8585 | 4.8755 | 4.7447 | 3,690 |
| 12 Apr 2024 | 4.8940 | 4.8940 | 4.8705 | 4.8793 | 4.7484 | 432 |
| 11 Apr 2024 | 4.8980 | 4.9050 | 4.8830 | 4.8835 | 4.7525 | 1,608 |
| 10 Apr 2024 | 4.9285 | 4.9301 | 4.9080 | 4.9015 | 4.7700 | 182 |
| 09 Apr 2024 | 4.9070 | 4.9250 | 4.9070 | 4.9250 | 4.7929 | 8,440 |
| 08 Apr 2024 | 4.9290 | 4.9290 | 4.8930 | 4.9175 | 4.7856 | 2,100 |
| 05 Apr 2024 | 4.8925 | 4.9117 | 4.8910 | 4.9072 | 4.7756 | 623 |
| 04 Apr 2024 | 4.9135 | 4.9195 | 4.9010 | 4.9185 | 4.7866 | 1,185 |
| 03 Apr 2024 | 4.8900 | 4.9170 | 4.8825 | 4.9015 | 4.7700 | 40,921 |
| 02 Apr 2024 | 4.9140 | 4.9165 | 4.8805 | 4.8925 | 4.7613 | 37,865 |
| 28 Mar 2024 | 4.9275 | 4.9275 | 4.9082 | 4.9185 | 4.7866 | 2,315 |
| 27 Mar 2024 | 4.8915 | 4.9201 | 4.8915 | 4.9115 | 4.7798 | 2,063 |
| 26 Mar 2024 | 4.9355 | 4.9355 | 4.9025 | 4.9092 | 4.7776 | 2,253 |
| 25 Mar 2024 | 4.9145 | 4.9200 | 4.9030 | 4.9125 | 4.7807 | 276 |
| 22 Mar 2024 | 4.9430 | 4.9430 | 4.9020 | 4.9092 | 4.7776 | 3,879 |
| 21 Mar 2024 | 4.9135 | 4.9290 | 4.9105 | 4.9170 | 4.7851 | 5,773 |
| 20 Mar 2024 | 4.8870 | 4.9040 | 4.8870 | 4.8955 | 4.7642 | 8,381 |
| 19 Mar 2024 | 4.8835 | 4.8870 | 4.8650 | 4.8868 | 4.7557 | 192,069 |
| 18 Mar 2024 | 4.8755 | 4.8785 | 4.8620 | 4.8707 | 4.7401 | 1,451 |
| 15 Mar 2024 | 4.8770 | 4.8790 | 4.8625 | 4.8672 | 4.7367 | 7,940 |
| 14 Mar 2024 | 4.8990 | 4.9000 | 4.8652 | 4.8775 | 4.7467 | 40,457 |
| 13 Mar 2024 | 4.8825 | 4.8975 | 4.8810 | 4.8825 | 4.7515 | 14,642 |
| 12 Mar 2024 | 4.8795 | 4.8980 | 4.8790 | 4.8888 | 4.7576 | 535 |
| 11 Mar 2024 | 4.8816 | 4.8870 | 4.8735 | 4.8818 | 4.7508 | 1,631 |
| 08 Mar 2024 | 4.8875 | 4.9035 | 4.8870 | 4.8888 | 4.7576 | 48,119 |
| 07 Mar 2024 | 4.8905 | 4.9045 | 4.8735 | 4.9045 | 4.7730 | 14,319 |
| 06 Mar 2024 | 4.8700 | 4.8920 | 4.8660 | 4.8795 | 4.7486 | 11,725 |
| *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.