Ishares II Ishrs € Hy Crp Bd Esg Uct Etf Gbp Hd Acc

(EHYG)
Sector: n/a
589.15p
0.45p 0.08
Last updated: 11:59:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 587.10p 592.60p 584.40p 588.40p 12,664
21/11/2024 590.60p 592.20p 583.90p 588.40p 71,122
20/11/2024 589.20p 591.40p 587.20p 588.15p 34,173
19/11/2024 590.30p 590.90p 586.80p 588.60p 71,953
18/11/2024 589.90p 590.00p 587.20p 588.75p 188,975
15/11/2024 591.50p 592.80p 584.30p 588.90p 8,327
14/11/2024 589.50p 590.50p 586.60p 588.90p 7,059
13/11/2024 587.90p 588.70p 585.90p 587.65p 5,926
12/11/2024 593.20p 593.20p 584.60p 587.75p 25,501
11/11/2024 591.60p 591.60p 586.70p 588.85p 9,549
08/11/2024 584.40p 590.20p 584.40p 586.75p 101,611
07/11/2024 586.80p 588.00p 585.90p 586.85p 118,697
06/11/2024 590.00p 591.00p 584.60p 586.25p 220,164
05/11/2024 586.10p 586.20p 583.40p 585.20p 25,836
04/11/2024 586.70p 588.30p 582.60p 584.85p 4,958
01/11/2024 587.10p 587.70p 581.50p 585.20p 2,904
31/10/2024 586.20p 586.20p 583.30p 584.60p 3,557
30/10/2024 586.70p 587.80p 584.90p 585.80p 6,725
29/10/2024 589.00p 589.70p 581.30p 586.60p 5,363
28/10/2024 590.00p 590.00p 582.20p 586.55p 4,986
25/10/2024 588.80p 588.90p 582.50p 586.15p 4,692
24/10/2024 586.30p 588.50p 582.80p 585.35p 4,346
23/10/2024 585.90p 588.40p 582.90p 585.35p 7,692
22/10/2024 586.70p 588.50p 582.00p 585.45p 8,037
21/10/2024 590.70p 590.70p 585.40p 586.20p 8,702
18/10/2024 588.90p 588.90p 583.70p 586.85p 6,570
17/10/2024 586.20p 589.10p 582.70p 586.05p 6,607
16/10/2024 587.50p 587.50p 584.00p 585.65p 3,658
15/10/2024 585.60p 587.30p 583.30p 585.25p 2,170
14/10/2024 587.90p 587.90p 579.60p 584.90p 4,565
11/10/2024 586.20p 587.20p 579.50p 584.05p 10,770
10/10/2024 585.80p 586.40p 577.90p 583.75p 14,595
09/10/2024 583.00p 587.00p 581.80p 583.35p 7,110
08/10/2024 582.90p 583.00p 581.50p 582.40p 7,638
07/10/2024 587.10p 587.10p 580.50p 582.75p 16,997
04/10/2024 584.90p 585.30p 579.80p 583.00p 5,012
03/10/2024 584.80p 585.10p 579.50p 582.50p 7,145
02/10/2024 583.00p 583.10p 581.60p 582.40p 18,651
01/10/2024 582.70p 584.60p 581.30p 582.45p 8,365
30/09/2024 587.30p 588.30p 578.90p 581.85p 16,503
27/09/2024 582.70p 586.00p 577.80p 583.10p 6,208
26/09/2024 583.20p 583.30p 581.00p 582.00p 4,858
25/09/2024 583.10p 583.40p 577.80p 580.90p 3,143
24/09/2024 583.30p 586.70p 580.40p 580.80p 1,253
23/09/2024 584.10p 584.20p 578.50p 581.00p 9,038
20/09/2024 584.00p 585.50p 577.60p 580.35p 8,623
19/09/2024 581.30p 584.20p 576.00p 581.70p 3,413
18/09/2024 580.00p 580.00p 578.10p 578.65p 5,098
17/09/2024 583.20p 580.70p 579.10p 579.45p 1,886
16/09/2024 583.20p 589.80p 575.00p 578.60p 2,334
13/09/2024 577.60p 581.30p 573.10p 576.45p 3,003
12/09/2024 579.90p 581.20p 573.00p 576.45p 3,883
11/09/2024 578.10p 578.40p 572.50p 575.30p 1,892
10/09/2024 576.40p 578.20p 572.60p 576.00p 2,154
09/09/2024 575.90p 577.30p 575.50p 575.75p 2,482
06/09/2024 575.00p 577.40p 574.90p 575.60p 4,349
05/09/2024 578.40p 578.50p 573.00p 575.45p 3,669
04/09/2024 577.30p 579.40p 571.70p 575.90p 4,731
03/09/2024 578.40p 578.40p 575.40p 575.80p 3,561
02/09/2024 578.80p 578.80p 574.60p 576.05p 6,641
30/08/2024 578.60p 580.00p 572.70p 576.05p 5,624
29/08/2024 576.60p 578.50p 573.20p 576.15p 3,049
28/08/2024 577.20p 577.70p 575.20p 575.70p 9,364
27/08/2024 581.20p 581.70p 572.80p 576.30p 8,984
26/08/2024 576.20p 576.30p 574.70p 575.35p 7,211
23/08/2024 576.20p 576.30p 574.70p 575.35p 7,211
22/08/2024 576.20p 576.30p 574.70p 575.35p 7,211
21/08/2024 575.80p 577.20p 572.00p 574.70p 606
20/08/2024 574.90p 577.50p 572.10p 574.05p 16,198
19/08/2024 576.70p 576.70p 571.30p 574.40p 2,507
16/08/2024 574.00p 576.40p 571.00p 573.90p 4,258
15/08/2024 575.20p 575.70p 570.10p 573.45p 2,528
14/08/2024 573.80p 575.20p 570.50p 572.65p 2,741
13/08/2024 573.60p 573.70p 568.30p 571.90p 798
12/08/2024 573.60p 577.00p 568.10p 571.15p 4,736
09/08/2024 572.70p 573.10p 567.80p 570.45p 5,175
08/08/2024 569.60p 571.80p 566.30p 569.95p 1,920
07/08/2024 563.20p 570.90p 562.80p 569.65p 6,710
06/08/2024 567.50p 569.60p 563.30p 565.90p 10,434
05/08/2024 572.70p 572.70p 559.00p 566.05p 3,635
02/08/2024 572.10p 573.70p 567.40p 568.60p 6,051
01/08/2024 570.20p 573.60p 567.00p 569.75p 10,058
31/07/2024 569.40p 572.40p 567.20p 570.30p 1,910
30/07/2024 569.50p 571.30p 566.00p 569.05p 5,899
29/07/2024 573.00p 573.50p 564.80p 568.40p 1,963
26/07/2024 567.20p 569.70p 566.30p 567.40p 30,570
25/07/2024 569.90p 569.90p 564.50p 567.40p 15,585
24/07/2024 567.50p 570.80p 567.40p 568.05p 2,431
23/07/2024 570.20p 572.60p 564.40p 568.45p 8,560
22/07/2024 570.80p 570.80p 565.40p 567.80p 5,884
19/07/2024 570.50p 572.20p 564.10p 567.15p 2,933
18/07/2024 570.50p 570.60p 566.90p 567.65p 3,826
17/07/2024 570.10p 570.10p 564.80p 567.45p 4,162
16/07/2024 567.20p 571.60p 563.80p 567.65p 2,271
15/07/2024 570.80p 570.80p 565.50p 567.80p 4,895
12/07/2024 567.50p 570.20p 564.80p 567.85p 2,363
11/07/2024 567.50p 568.70p 563.10p 566.85p 5,874
10/07/2024 564.10p 567.30p 561.70p 565.40p 5,616
09/07/2024 567.80p 567.80p 562.50p 564.45p 1,235
08/07/2024 567.40p 567.50p 562.00p 565.70p 6,181
05/07/2024 566.00p 568.30p 564.30p 564.45p 3,581
04/07/2024 565.50p 566.60p 563.20p 564.00p 5,724
03/07/2024 564.30p 566.40p 558.50p 563.55p 837
02/07/2024 562.50p 563.10p 560.70p 562.40p 1,631
01/07/2024 564.30p 567.70p 559.80p 560.60p 4,299
28/06/2024 563.40p 563.40p 559.60p 560.10p 1,772
27/06/2024 559.80p 560.60p 559.61p 560.15p 3,820
26/06/2024 560.50p 561.03p 560.30p 560.30p 5,677
25/06/2024 560.80p 560.94p 560.40p 560.75p 4,967
24/06/2024 560.80p 560.80p 560.43p 560.80p 26,759
21/06/2024 560.10p 559.97p 559.35p 559.40p 3,999
20/06/2024 560.10p 560.33p 559.20p 559.85p 12,241
19/06/2024 556.60p 560.10p 559.20p 559.20p 319
18/06/2024 556.60p 559.70p 558.80p 559.70p 5,572
17/06/2024 556.60p 558.30p 556.60p 558.10p 219
14/06/2024 561.60p 559.16p 558.70p 558.70p 3,090
13/06/2024 561.60p 561.60p 560.60p 560.60p 827
12/06/2024 563.80p 563.80p 560.30p 562.05p 7,398
11/06/2024 561.60p 560.02p 559.01p 559.45p 1,445
10/06/2024 561.60p 560.38p 559.73p 559.80p 2,300
07/06/2024 561.60p 561.60p 560.70p 560.70p 4,367
06/06/2024 563.20p 563.20p 561.80p 561.80p 4,381
05/06/2024 562.60p 562.80p 561.42p 562.00p 5,530
04/06/2024 561.00p 561.40p 560.62p 561.40p 3,669
03/06/2024 560.00p 560.50p 559.99p 560.50p 779
31/05/2024 560.00p 560.00p 559.25p 559.25p 1,750
30/05/2024 559.60p 559.70p 558.50p 559.25p 5,891
29/05/2024 563.30p 559.60p 558.46p 558.80p 2,289
28/05/2024 563.30p 563.30p 559.95p 559.95p 221
27/05/2024 559.70p 562.80p 559.20p 559.80p 5,721