iShares Fallen Angels HY CorpBd ETF$Dist (WING.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 09:08AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 3,585 |
| 22 Apr 2024 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 317,456 |
| 19 Apr 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 68,374 |
| 18 Apr 2024 | 5.23 | 5.23 | 5.20 | 5.22 | 5.22 | 11,136 |
| 17 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 9,283 |
| 16 Apr 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | 161,739 |
| 15 Apr 2024 | 5.26 | 5.27 | 5.22 | 5.23 | 5.23 | 37,318 |
| 12 Apr 2024 | 5.24 | 5.27 | 5.24 | 5.25 | 5.25 | 10,929 |
| 11 Apr 2024 | 5.27 | 5.28 | 5.27 | 5.25 | 5.25 | 4 |
| 10 Apr 2024 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | 6,696 |
| 09 Apr 2024 | 5.33 | 5.33 | 5.31 | 5.32 | 5.32 | 9,203 |
| 08 Apr 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 782 |
| 05 Apr 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 15,055 |
| 04 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1,033 |
| 03 Apr 2024 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | 2,170 |
| 02 Apr 2024 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | 48,509 |
| 28 Mar 2024 | 5.33 | 5.33 | 5.32 | 5.31 | 5.31 | 50,225 |
| 27 Mar 2024 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 102,088 |
| 26 Mar 2024 | 5.30 | 5.34 | 5.30 | 5.32 | 5.32 | 12,233 |
| 25 Mar 2024 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | 319,371 |
| 22 Mar 2024 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 14,411 |
| 21 Mar 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | 29,961 |
| 20 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 894 |
| 19 Mar 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | 260,146 |
| 18 Mar 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 63,885 |
| 15 Mar 2024 | 5.27 | 5.29 | 5.27 | 5.27 | 5.27 | 7,678 |
| 14 Mar 2024 | 5.30 | 5.31 | 5.30 | 5.28 | 5.28 | 20,032 |
| 13 Mar 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 310 |
| 12 Mar 2024 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | 8,782 |
| 11 Mar 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 36,583 |
| 08 Mar 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 5,553 |
| 07 Mar 2024 | 5.29 | 5.32 | 5.27 | 5.32 | 5.32 | 20,295 |
| 06 Mar 2024 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 8,517 |
| 05 Mar 2024 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 5,258 |
| 04 Mar 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 4,360 |
| 01 Mar 2024 | 5.24 | 5.27 | 5.24 | 5.26 | 5.26 | 15,553 |
| 29 Feb 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 6,431 |
| 28 Feb 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1,468 |
| 27 Feb 2024 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | 5,975 |
| 26 Feb 2024 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | 4,393 |
| 23 Feb 2024 | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | 9,799 |
| 22 Feb 2024 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 8,218 |
| 21 Feb 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 16,217 |
| 20 Feb 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | 33,881 |
| 19 Feb 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 7 |
| 16 Feb 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 5,488 |
| 15 Feb 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 41,440 |
| 14 Feb 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 22,214 |
| 13 Feb 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | 18,794 |
| 12 Feb 2024 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 220,735 |
| 09 Feb 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 22,815 |
| 08 Feb 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 6,171 |
| 07 Feb 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 7,987 |
| 06 Feb 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 74,649 |
| 05 Feb 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 20,766 |
| 02 Feb 2024 | 5.28 | 5.31 | 5.26 | 5.26 | 5.26 | 116,826 |
| 01 Feb 2024 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 19,119 |
| 31 Jan 2024 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | 161,820 |
| 30 Jan 2024 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | 31,861 |
| 29 Jan 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 8,787 |
| 26 Jan 2024 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 31,898 |
| 25 Jan 2024 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 108 |
| 24 Jan 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 12,845 |
| 23 Jan 2024 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | 40,222 |
| 22 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3,655 |
| 19 Jan 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 7,462 |
| 18 Jan 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 23,683 |
| 17 Jan 2024 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | 29,140 |
| 16 Jan 2024 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 248,301 |
| 15 Jan 2024 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 233,384 |
| 12 Jan 2024 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | 3,164 |
| 11 Jan 2024 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | 22,406 |
| 10 Jan 2024 | 5.28 | 5.30 | 5.26 | 5.30 | 5.30 | 48,635 |
| 09 Jan 2024 | 5.28 | 5.29 | 5.25 | 5.26 | 5.26 | 13,168 |
| 08 Jan 2024 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | 30,183 |
| 05 Jan 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.25 | 9,538 |
| 04 Jan 2024 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 43,145 |
| 03 Jan 2024 | 5.26 | 5.28 | 5.24 | 5.24 | 5.24 | 8,939 |
| 02 Jan 2024 | 5.30 | 5.31 | 5.26 | 5.27 | 5.27 | 4,847 |
| 29 Dec 2023 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 53,119 |
| 28 Dec 2023 | 5.34 | 5.35 | 5.33 | 5.32 | 5.32 | 150,289 |
| 27 Dec 2023 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | 327,885 |
| 22 Dec 2023 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 6,042 |
| 21 Dec 2023 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 171,908 |
| 20 Dec 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 151,013 |
| 19 Dec 2023 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 27,388 |
| 18 Dec 2023 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | 1,620 |
| 15 Dec 2023 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 14,686 |
| 14 Dec 2023 | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | 6,061 |
| 14 Dec 2023 | 0.1457 Dividend | |||||
| 13 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.16 | 3,602 |
| 12 Dec 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.15 | 10,014 |
| 11 Dec 2023 | 5.28 | 5.29 | 5.27 | 5.27 | 5.12 | 62,777 |
| 08 Dec 2023 | 5.29 | 5.30 | 5.28 | 5.29 | 5.14 | 163,866 |
| 07 Dec 2023 | 5.30 | 5.30 | 5.28 | 5.30 | 5.15 | 20,698 |
| 06 Dec 2023 | 5.31 | 5.31 | 5.28 | 5.30 | 5.16 | 262,837 |
| 05 Dec 2023 | 5.30 | 5.32 | 5.29 | 5.29 | 5.14 | 12,747 |
| 04 Dec 2023 | 5.30 | 5.30 | 5.29 | 5.29 | 5.14 | 24,438 |
| 01 Dec 2023 | 5.27 | 5.30 | 5.27 | 5.30 | 5.16 | 62,886 |
| 30 Nov 2023 | 5.28 | 5.28 | 5.26 | 5.27 | 5.13 | 373 |
| *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.