iShares € High Yield Corp Bond Gbp Hedged

(HIGG)
Sector: n/a
532.35p
0.35p 0.07
Last updated: 13:08:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 530.60p 532.70p 530.90p 531.75p 0
21/11/2024 530.60p 531.75p 531.36p 531.75p 12,999
20/11/2024 530.60p 532.60p 531.00p 531.20p 0
19/11/2024 530.60p 532.30p 530.70p 531.60p 0
18/11/2024 530.60p 532.55p 530.90p 531.75p 0
15/11/2024 530.60p 532.10p 530.50p 531.75p 0
14/11/2024 530.60p 532.20p 531.30p 531.75p 0
13/11/2024 530.60p 531.30p 530.20p 530.95p 27
12/11/2024 531.50p 532.75p 530.75p 530.95p 0
11/11/2024 531.50p 532.00p 531.50p 532.00p 850
08/11/2024 530.00p 531.25p 529.95p 530.60p 0
07/11/2024 530.00p 530.70p 530.00p 530.70p 30,250
06/11/2024 530.50p 530.50p 529.10p 529.80p 196,657
05/11/2024 530.10p 530.10p 529.30p 529.30p 1
04/11/2024 531.20p 531.10p 527.70p 529.05p 0
01/11/2024 531.20p 529.70p 529.35p 529.35p 188
31/10/2024 531.20p 529.55p 528.15p 528.95p 0
30/10/2024 531.20p 530.95p 529.40p 529.55p 0
29/10/2024 531.20p 531.20p 530.10p 530.25p 122
28/10/2024 529.80p 530.35p 528.95p 530.25p 0
25/10/2024 529.80p 529.80p 529.50p 529.70p 9,492
24/10/2024 529.20p 530.25p 528.75p 529.05p 0
23/10/2024 529.20p 529.50p 529.05p 529.05p 5,483
22/10/2024 529.50p 529.50p 528.80p 528.80p 1,665
21/10/2024 529.20p 530.10p 528.95p 529.45p 0
18/10/2024 529.20p 530.50p 528.95p 530.10p 0
17/10/2024 529.20p 529.40p 529.20p 529.40p 11,657
16/10/2024 528.60p 529.40p 527.85p 529.20p 0
15/10/2024 528.60p 528.60p 528.60p 528.60p 8,128
14/10/2024 527.60p 529.30p 527.60p 528.70p 0
11/10/2024 527.60p 527.60p 527.60p 527.60p 1,825
10/10/2024 525.30p 527.30p 526.05p 527.10p 0
09/10/2024 525.30p 527.75p 524.90p 526.90p 0
08/10/2024 525.30p 526.70p 525.95p 526.20p 0
07/10/2024 525.30p 526.76p 525.30p 526.65p 6,354
04/10/2024 527.00p 527.50p 526.40p 527.15p 0
03/10/2024 527.00p 527.40p 526.75p 526.30p 7,582
02/10/2024 527.00p 526.65p 525.80p 526.30p 0
01/10/2024 527.00p 527.00p 526.50p 526.50p 378
30/09/2024 529.50p 529.50p 526.65p 526.65p 6
27/09/2024 527.80p 527.80p 527.65p 527.65p 2
26/09/2024 526.60p 527.90p 525.35p 526.80p 0
25/09/2024 526.60p 526.20p 525.15p 525.35p 0
24/09/2024 526.60p 526.70p 525.50p 525.50p 4,776
23/09/2024 539.40p 526.05p 524.65p 525.60p 0
20/09/2024 539.40p 526.40p 524.50p 524.65p 0
19/09/2024 539.40p 525.90p 523.00p 525.75p 0
18/09/2024 539.40p 523.85p 522.95p 523.00p 0
17/09/2024 539.40p 523.95p 523.80p 523.80p 3,000
16/09/2024 539.40p 525.20p 521.85p 523.65p 0
13/09/2024 539.40p 523.70p 520.75p 521.20p 0
12/09/2024 539.40p 536.35p 520.10p 521.20p 0
11/09/2024 539.40p 537.70p 535.60p 536.35p 0
10/09/2024 539.40p 537.30p 536.45p 536.85p 0
09/09/2024 539.40p 538.30p 536.35p 536.45p 0
06/09/2024 539.40p 537.85p 536.55p 536.55p 3,000
05/09/2024 539.40p 537.50p 536.15p 536.60p 0
04/09/2024 539.40p 538.25p 535.15p 537.20p 0
03/09/2024 539.40p 538.10p 536.65p 537.50p 0
02/09/2024 539.40p 539.40p 537.50p 537.55p 2
30/08/2024 538.00p 539.55p 537.20p 537.55p 0
29/08/2024 538.00p 538.10p 537.60p 537.60p 14
28/08/2024 538.40p 538.50p 537.05p 537.05p 2,821
27/08/2024 536.10p 538.50p 535.90p 537.45p 0
26/08/2024 536.10p 537.10p 534.60p 536.20p 0
23/08/2024 536.10p 537.10p 534.60p 536.20p 0
22/08/2024 536.10p 537.10p 534.60p 536.20p 0
21/08/2024 536.10p 536.10p 536.10p 536.10p 1,657
20/08/2024 535.00p 536.30p 534.85p 535.40p 0
19/08/2024 535.00p 535.60p 534.65p 535.50p 0
16/08/2024 535.00p 535.00p 535.00p 535.00p 16,100
15/08/2024 527.95p 534.30p 532.90p 534.25p 0
14/08/2024 527.95p 533.77p 533.60p 533.60p 7,500
13/08/2024 527.95p 533.20p 531.55p 533.20p 0
12/08/2024 527.95p 532.60p 530.70p 532.35p 0
09/08/2024 527.95p 532.40p 531.10p 531.95p 0
08/08/2024 527.95p 531.70p 529.85p 531.60p 0
07/08/2024 527.95p 531.15p 527.95p 531.00p 0
06/08/2024 527.90p 529.00p 527.25p 527.95p 0
05/08/2024 527.90p 527.90p 527.25p 527.25p 293
02/08/2024 531.40p 532.55p 529.35p 529.75p 0
01/08/2024 531.40p 533.30p 530.80p 531.80p 0
31/07/2024 531.40p 532.45p 531.25p 532.40p 0
30/07/2024 531.40p 531.85p 530.25p 531.35p 0
29/07/2024 531.40p 531.40p 530.50p 530.50p 1,652
26/07/2024 528.80p 531.45p 529.20p 529.90p 0
25/07/2024 528.80p 531.10p 528.50p 529.90p 0
24/07/2024 528.80p 531.50p 529.90p 530.50p 0
23/07/2024 528.80p 531.70p 530.15p 530.75p 0
22/07/2024 528.80p 531.45p 529.90p 530.75p 0
19/07/2024 528.80p 530.45p 529.15p 530.10p 0
18/07/2024 528.80p 531.20p 529.45p 529.90p 0
17/07/2024 528.80p 530.10p 529.15p 529.75p 0
16/07/2024 528.80p 531.00p 528.90p 530.10p 0
15/07/2024 528.80p 531.85p 529.45p 529.85p 0
12/07/2024 528.80p 530.55p 528.65p 530.45p 0
11/07/2024 528.80p 529.40p 528.80p 529.40p 75,000
10/07/2024 525.70p 529.15p 526.20p 527.80p 0
09/07/2024 525.70p 528.45p 526.85p 526.85p 0
08/07/2024 525.70p 528.55p 527.30p 528.45p 0
05/07/2024 525.70p 528.80p 526.95p 527.50p 0
04/07/2024 525.70p 528.05p 526.65p 527.30p 0
03/07/2024 525.70p 527.25p 524.70p 526.80p 0
02/07/2024 525.70p 525.75p 524.10p 525.60p 0
01/07/2024 525.70p 526.95p 523.55p 524.75p 0
28/06/2024 525.70p 525.85p 523.40p 524.10p 0
27/06/2024 525.70p 524.75p 523.75p 524.10p 0
26/06/2024 525.70p 526.45p 523.60p 524.20p 0
25/06/2024 525.70p 525.35p 523.85p 524.35p 0
24/06/2024 525.70p 524.65p 523.10p 524.55p 0
21/06/2024 525.70p 523.10p 522.66p 523.10p 25,829
20/06/2024 525.70p 524.85p 522.70p 523.65p 0
19/06/2024 525.70p 525.70p 523.35p 523.35p 16,904
18/06/2024 518.40p 524.20p 521.20p 524.00p 0
17/06/2024 518.40p 523.75p 521.20p 522.10p 0
14/06/2024 518.40p 525.50p 521.95p 522.30p 0
13/06/2024 518.40p 525.90p 523.45p 524.05p 0
12/06/2024 518.40p 525.65p 522.70p 525.60p 0
11/06/2024 518.40p 524.95p 522.50p 523.00p 0
10/06/2024 518.40p 525.60p 523.15p 523.45p 0
07/06/2024 518.40p 525.80p 522.60p 524.65p 0
06/06/2024 518.40p 526.90p 524.55p 525.25p 0
05/06/2024 518.40p 525.70p 523.15p 524.90p 0
04/06/2024 518.40p 525.55p 523.60p 524.15p 0
03/06/2024 518.40p 525.25p 522.55p 523.80p 0
31/05/2024 518.40p 524.05p 521.35p 522.55p 0
30/05/2024 518.40p 522.85p 521.55p 522.55p 0
29/05/2024 518.40p 524.50p 522.10p 522.25p 0
28/05/2024 518.40p 524.20p 522.85p 523.20p 0
27/05/2024 518.40p 522.90p 521.50p 522.85p 0