iShares II ISH $HY CB ESG A
(DHYA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$6.07
|
$6.08
|
$6.06
|
$6.07
|
9,033
|
|
16/01/2025
|
$6.06
|
$6.07
|
$6.05
|
$6.02
|
43,371
|
|
15/01/2025
|
$6.01
|
$6.04
|
$6.00
|
$6.02
|
24,532
|
|
14/01/2025
|
$5.99
|
$6.01
|
$5.99
|
$6.00
|
24,070
|
|
13/01/2025
|
$5.99
|
$5.99
|
$5.97
|
$5.98
|
8,750
|
|
10/01/2025
|
$6.03
|
$6.03
|
$6.00
|
$6.01
|
14,299
|
|
09/01/2025
|
$6.02
|
$6.03
|
$6.02
|
$6.03
|
6,234
|
|
08/01/2025
|
$6.03
|
$6.03
|
$6.02
|
$6.02
|
13,866
|
|
07/01/2025
|
$6.04
|
$6.04
|
$6.02
|
$6.02
|
73,395
|
|
06/01/2025
|
$6.03
|
$6.05
|
$6.03
|
$6.04
|
447,548
|
|
03/01/2025
|
$6.02
|
$6.04
|
$6.02
|
$6.03
|
14,784
|
|
02/01/2025
|
$6.01
|
$6.03
|
$6.01
|
$6.03
|
28,531
|
|
01/01/2025
|
$6.03
|
$6.03
|
$6.03
|
$6.03
|
7,092
|
|
31/12/2024
|
$6.03
|
$6.03
|
$6.03
|
$6.03
|
7,092
|
|
30/12/2024
|
$6.01
|
$6.01
|
$6.01
|
$6.01
|
23,858
|
|
27/12/2024
|
$6.02
|
$6.04
|
$6.00
|
$6.01
|
33,432
|
|
26/12/2024
|
$6.01
|
$6.01
|
$5.98
|
$5.98
|
120,625
|
|
25/12/2024
|
$6.01
|
$6.01
|
$5.98
|
$5.98
|
120,625
|
|
24/12/2024
|
$6.01
|
$6.01
|
$5.98
|
$5.98
|
120,625
|
|
23/12/2024
|
$6.00
|
$6.01
|
$5.99
|
$5.99
|
46,645
|
|
20/12/2024
|
$5.97
|
$6.01
|
$5.96
|
$6.01
|
130,176
|
|
19/12/2024
|
$6.00
|
$6.01
|
$5.98
|
$5.98
|
101,359
|
|
18/12/2024
|
$6.05
|
$6.05
|
$6.03
|
$6.03
|
5,527
|
|
17/12/2024
|
$6.04
|
$6.08
|
$6.03
|
$6.05
|
183,057
|
|
16/12/2024
|
$6.05
|
$6.06
|
$6.04
|
$6.06
|
14,640
|
|
13/12/2024
|
$6.06
|
$6.06
|
$6.05
|
$6.05
|
3
|
|
12/12/2024
|
$6.08
|
$6.08
|
$6.07
|
$6.07
|
3,917
|
|
11/12/2024
|
$6.08
|
$6.08
|
$6.07
|
$6.08
|
19,563
|
|
10/12/2024
|
$6.07
|
$6.08
|
$6.07
|
$6.08
|
25,000
|
|
09/12/2024
|
$6.07
|
$6.08
|
$6.07
|
$6.07
|
11,349
|
|
06/12/2024
|
$6.07
|
$6.08
|
$6.07
|
$6.08
|
19,592
|
|
05/12/2024
|
$6.07
|
$6.07
|
$6.06
|
$6.07
|
16,402
|
|
04/12/2024
|
$6.06
|
$6.07
|
$6.05
|
$6.07
|
102,329
|
|
03/12/2024
|
$6.05
|
$6.06
|
$6.05
|
$6.05
|
431,987
|
|
02/12/2024
|
$6.03
|
$6.08
|
$6.03
|
$6.06
|
54,370
|
|
29/11/2024
|
$6.06
|
$6.06
|
$6.04
|
$6.06
|
28,451
|
|
28/11/2024
|
$6.05
|
$6.06
|
$6.04
|
$6.05
|
29,208
|
|
27/11/2024
|
$6.04
|
$6.05
|
$6.03
|
$6.05
|
18,428
|
|
26/11/2024
|
$6.02
|
$6.04
|
$6.02
|
$6.04
|
26,395
|
|
25/11/2024
|
$6.03
|
$6.04
|
$6.02
|
$6.04
|
76,266
|
|
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
|