iShares II ISH $HY CB ESG A

(DHYA)
Sector: n/a
$6.03
$0.01 0.23
Last updated: 13:09:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.02 $6.03 $6.01 $6.02 136,176
21/11/2024 $6.01 $6.03 $6.01 $6.02 95,577
20/11/2024 $6.01 $6.02 $6.01 $6.01 149,686
19/11/2024 $6.00 $6.01 $6.00 $6.00 134,239
18/11/2024 $6.00 $6.00 $5.96 $5.99 541,512
15/11/2024 $5.99 $6.00 $5.98 $6.01 2,020,204
14/11/2024 $6.00 $6.02 $6.00 $6.01 69,908
13/11/2024 $6.01 $6.04 $6.00 $6.01 18,193
12/11/2024 $6.02 $6.03 $6.01 $6.02 26,145
11/11/2024 $6.04 $6.04 $6.03 $6.03 175
08/11/2024 $6.00 $6.04 $6.02 $6.03 0
07/11/2024 $6.00 $6.02 $6.00 $6.02 175,641
06/11/2024 $6.01 $6.02 $5.99 $5.99 219,449
05/11/2024 $5.98 $5.98 $5.97 $5.98 522,088
04/11/2024 $5.98 $5.98 $5.97 $5.97 1,124,546
01/11/2024 $5.99 $5.99 $5.96 $5.97 19,508
31/10/2024 $5.97 $5.97 $5.96 $5.96 7,149
30/10/2024 $5.98 $5.98 $5.97 $5.98 27,049
29/10/2024 $5.97 $5.99 $5.97 $5.97 41,065
28/10/2024 $5.97 $5.98 $5.97 $5.97 532,892
25/10/2024 $5.97 $6.00 $5.97 $5.98 45,275
24/10/2024 $5.97 $5.98 $5.96 $5.96 133,432
23/10/2024 $5.97 $5.98 $5.96 $5.96 13,359
22/10/2024 $5.98 $5.98 $5.97 $5.97 93,304
21/10/2024 $6.01 $6.01 $5.98 $5.98 469,714
18/10/2024 $6.00 $6.01 $5.99 $6.01 17,232
17/10/2024 $6.01 $6.01 $5.99 $5.99 17,687
16/10/2024 $5.99 $6.02 $5.99 $6.01 16,019
15/10/2024 $5.99 $6.00 $5.99 $5.99 28,959
14/10/2024 $5.99 $5.99 $5.98 $5.98 9,972
11/10/2024 $5.97 $5.98 $5.97 $5.98 30,365
10/10/2024 $5.98 $5.98 $5.97 $5.97 3,850
09/10/2024 $5.98 $5.99 $5.98 $5.99 4,885
08/10/2024 $5.97 $5.98 $5.97 $5.98 2,234,649
07/10/2024 $5.99 $5.99 $5.97 $5.97 102,597
04/10/2024 $6.00 $6.01 $5.99 $5.99 20,042
03/10/2024 $6.01 $6.01 $6.00 $6.00 43,627
02/10/2024 $6.01 $6.01 $6.01 $6.01 12,378
01/10/2024 $6.03 $6.03 $6.02 $6.01 438
30/09/2024 $6.01 $6.02 $6.01 $6.02 11,583
27/09/2024 $6.01 $6.03 $6.01 $6.01 110,370
26/09/2024 $6.02 $6.02 $6.00 $6.01 21,281
25/09/2024 $6.00 $6.01 $6.00 $6.00 71,058
24/09/2024 $6.01 $6.01 $6.00 $6.00 187,204
23/09/2024 $6.01 $6.02 $6.00 $6.00 4,922
20/09/2024 $6.03 $6.03 $6.00 $6.00 63,599
19/09/2024 $6.01 $6.02 $6.01 $6.02 235,078
18/09/2024 $5.98 $5.99 $5.98 $5.99 252,103
17/09/2024 $5.98 $5.99 $5.97 $5.97 73,794
16/09/2024 $5.98 $5.98 $5.96 $5.98 10,768
13/09/2024 $5.96 $5.97 $5.96 $5.95 33,487
12/09/2024 $5.94 $5.95 $5.94 $5.93 61,754
11/09/2024 $5.94 $5.94 $5.92 $5.95 113,066
10/09/2024 $5.91 $5.95 $5.91 $5.95 1,806,579
09/09/2024 $5.94 $5.94 $5.93 $5.93 49,398
06/09/2024 $5.93 $5.93 $5.93 $5.93 148,375
05/09/2024 $5.92 $5.92 $5.91 $5.92 893,038
04/09/2024 $5.88 $5.91 $5.88 $5.91 39,067
03/09/2024 $5.91 $5.91 $5.90 $5.90 285,418
02/09/2024 $5.90 $5.91 $5.90 $5.91 8,351
30/08/2024 $5.91 $5.92 $5.91 $5.91 971,066
29/08/2024 $5.91 $5.92 $5.90 $5.90 268,315
28/08/2024 $5.90 $5.93 $5.90 $5.91 107,102
27/08/2024 $5.94 $5.94 $5.90 $5.90 458,056
26/08/2024 $5.90 $5.92 $5.88 $5.89 100,321
23/08/2024 $5.90 $5.92 $5.88 $5.89 100,321
22/08/2024 $5.90 $5.92 $5.88 $5.89 100,321
21/08/2024 $5.88 $5.88 $5.87 $5.88 6,127
20/08/2024 $5.89 $5.89 $5.87 $5.87 26,790
19/08/2024 $5.88 $5.88 $5.87 $5.86 9,006
16/08/2024 $5.87 $5.87 $5.86 $5.86 46,728
15/08/2024 $5.86 $5.86 $5.85 $5.85 3,272
14/08/2024 $5.83 $5.85 $5.83 $5.84 68,488
13/08/2024 $5.81 $5.82 $5.81 $5.81 174,278
12/08/2024 $5.81 $5.82 $5.81 $5.81 232,263
09/08/2024 $5.80 $5.81 $5.80 $5.80 55,225
08/08/2024 $5.79 $5.81 $5.78 $5.81 291,606
07/08/2024 $5.75 $5.81 $5.75 $5.80 195,445
06/08/2024 $5.76 $5.77 $5.73 $5.77 664,210
05/08/2024 $5.76 $5.76 $5.72 $5.75 165,445
02/08/2024 $5.81 $5.81 $5.78 $5.78 429,389
01/08/2024 $5.81 $5.82 $5.79 $5.82 515,750
31/07/2024 $5.81 $5.82 $5.81 $5.81 145,902
30/07/2024 $5.79 $5.80 $5.79 $5.80 1,455
29/07/2024 $5.80 $5.81 $5.78 $5.78 233,702
26/07/2024 $5.80 $5.81 $5.79 $5.79 19,496
25/07/2024 $5.79 $5.80 $5.79 $5.79 18,547
24/07/2024 $5.78 $5.80 $5.78 $5.80 6,454
23/07/2024 $5.80 $5.81 $5.79 $5.81 54,418
22/07/2024 $5.79 $5.79 $5.78 $5.79 1,103
19/07/2024 $5.77 $5.78 $5.77 $5.77 1,091,097
18/07/2024 $5.79 $5.79 $5.78 $5.79 388,652
17/07/2024 $5.78 $5.79 $5.77 $5.79 99,999
16/07/2024 $5.77 $5.78 $5.77 $5.78 55,791
15/07/2024 $5.77 $5.78 $5.77 $5.77 6,096
12/07/2024 $5.76 $5.76 $5.75 $5.76 38,050
11/07/2024 $5.73 $5.76 $5.73 $5.76 153,232
10/07/2024 $5.72 $5.73 $5.72 $5.73 64,944
09/07/2024 $5.72 $5.73 $5.72 $5.72 1,980,512
08/07/2024 $5.73 $5.73 $5.72 $5.73 51,917
05/07/2024 $5.72 $5.72 $5.71 $5.72 5,079
04/07/2024 $5.68 $5.72 $5.68 $5.71 8,965
03/07/2024 $5.70 $5.71 $5.69 $5.70 7,579
02/07/2024 $5.67 $5.69 $5.67 $5.68 244,981
01/07/2024 $5.69 $5.69 $5.67 $5.67 275,207
28/06/2024 $5.70 $5.70 $5.69 $5.70 3,415
27/06/2024 $5.72 $5.72 $5.68 $5.69 224,455
26/06/2024 $5.70 $5.70 $5.69 $5.69 31,283
25/06/2024 $5.70 $5.70 $5.69 $5.69 47,351
24/06/2024 $5.70 $5.71 $5.69 $5.71 50,834
21/06/2024 $5.69 $5.70 $5.69 $5.70 15,917
20/06/2024 $5.69 $5.70 $5.68 $5.69 56,430
19/06/2024 $5.69 $5.70 $5.68 $5.70 2,817
18/06/2024 $5.69 $5.69 $5.68 $5.69 20,619
17/06/2024 $5.67 $5.68 $5.66 $5.68 48,502
14/06/2024 $5.69 $5.69 $5.66 $5.66 183,328
13/06/2024 $5.70 $5.70 $5.69 $5.70 41,774
12/06/2024 $5.67 $5.70 $5.67 $5.69 873,307
11/06/2024 $5.67 $5.67 $5.66 $5.66 259,056
10/06/2024 $5.67 $5.67 $5.65 $5.66 1,596,341
07/06/2024 $5.68 $5.68 $5.65 $5.67 850,522
06/06/2024 $5.68 $5.69 $5.67 $5.69 127,921
05/06/2024 $5.68 $5.68 $5.67 $5.68 373,393
04/06/2024 $5.64 $5.67 $5.64 $5.67 22,375
03/06/2024 $5.66 $5.66 $5.65 $5.66 21,581
31/05/2024 $5.64 $5.65 $5.63 $5.65 145,511
30/05/2024 $5.61 $5.63 $5.61 $5.63 116,362
29/05/2024 $5.62 $5.62 $5.61 $5.61 122,526
28/05/2024 $5.65 $5.65 $5.64 $5.64 5,586,850
27/05/2024 $5.63 $5.65 $5.63 $5.65 1,892,166