iShares II ISH $HY CB ESG A
(DHYA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$5.63
|
$5.65
|
$5.63
|
$5.65
|
203,749
|
|
23/05/2024
|
$5.66
|
$5.66
|
$5.63
|
$5.63
|
18,571
|
|
22/05/2024
|
$5.64
|
$5.65
|
$5.64
|
$5.65
|
48,057
|
|
21/05/2024
|
$5.66
|
$5.66
|
$5.65
|
$5.66
|
111,443
|
|
20/05/2024
|
$5.66
|
$5.66
|
$5.64
|
$5.65
|
221,889
|
|
17/05/2024
|
$5.65
|
$5.65
|
$5.64
|
$5.64
|
36,208
|
|
16/05/2024
|
$5.67
|
$5.67
|
$5.65
|
$5.66
|
305,850
|
|
15/05/2024
|
$5.63
|
$5.66
|
$5.63
|
$5.66
|
99,014
|
|
14/05/2024
|
$5.62
|
$5.63
|
$5.61
|
$5.63
|
140,467
|
|
13/05/2024
|
$5.63
|
$5.63
|
$5.62
|
$5.62
|
735,536
|
|
10/05/2024
|
$5.63
|
$5.63
|
$5.62
|
$5.62
|
71,846
|