iShares Is E High Yield Crp Bnd UCITS EUR (Acc)

(HIGH)
Sector: n/a
€5.87
€-0.01 -0.21
Last updated: 16:46:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €5.88 €5.91 €5.87 €5.87 212,892
11/11/2024 €5.88 €5.89 €5.87 €5.88 216,892
08/11/2024 €5.90 €5.99 €5.86 €5.87 79,730
07/11/2024 €5.87 €5.87 €5.86 €5.87 66,580
06/11/2024 €5.86 €5.89 €5.85 €5.86 371,116
05/11/2024 €5.85 €5.86 €5.85 €5.86 55,889
04/11/2024 €5.86 €5.86 €5.84 €5.85 33,595
01/11/2024 €5.85 €5.86 €5.85 €5.85 24,225
31/10/2024 €5.86 €5.86 €5.84 €5.85 84,833
30/10/2024 €5.87 €5.88 €5.86 €5.87 149,752
29/10/2024 €5.87 €5.88 €5.86 €5.87 120,462
28/10/2024 €5.88 €5.88 €5.84 €5.87 140,287
25/10/2024 €5.88 €5.88 €5.86 €5.86 20,113
24/10/2024 €5.86 €5.87 €5.86 €5.85 325,052
23/10/2024 €5.84 €5.88 €5.84 €5.85 138,338
22/10/2024 €5.85 €5.86 €5.85 €5.85 37,110
21/10/2024 €5.87 €5.87 €5.85 €5.85 80,939
18/10/2024 €5.87 €5.87 €5.86 €5.87 14,640
17/10/2024 €5.86 €5.86 €5.85 €5.86 59,182
16/10/2024 €5.85 €5.86 €5.85 €5.86 26,069
15/10/2024 €5.86 €5.86 €5.85 €5.85 6,257
14/10/2024 €5.84 €5.88 €5.84 €5.85 89,729
11/10/2024 €5.84 €5.86 €5.83 €5.85 70,424
10/10/2024 €5.83 €5.84 €5.83 €5.84 24,800
09/10/2024 €5.85 €5.85 €5.83 €5.84 27,686
08/10/2024 €5.86 €5.86 €5.82 €5.83 132,068
07/10/2024 €5.86 €5.86 €5.83 €5.83 26,465
04/10/2024 €5.84 €5.85 €5.83 €5.84 13,449
03/10/2024 €5.84 €5.84 €5.83 €5.84 53,239
02/10/2024 €5.83 €5.84 €5.83 €5.83 72,308
01/10/2024 €5.84 €5.85 €5.83 €5.83 36,030
30/09/2024 €5.87 €5.87 €5.83 €5.83 21,415
27/09/2024 €5.85 €5.85 €5.84 €5.85 11,545
26/09/2024 €5.84 €5.84 €5.81 €5.84 104,964
25/09/2024 €5.82 €5.85 €5.82 €5.82 44,800
24/09/2024 €5.85 €5.85 €5.82 €5.82 73,161
23/09/2024 €5.82 €5.84 €5.82 €5.82 50,248
20/09/2024 €5.84 €5.85 €5.81 €5.81 116,980
19/09/2024 €5.80 €5.83 €5.80 €5.83 22,533
18/09/2024 €5.80 €5.81 €5.79 €5.80 37,399
17/09/2024 €5.81 €5.82 €5.80 €5.80 43,387
16/09/2024 €5.82 €5.82 €5.80 €5.80 40,556
13/09/2024 €5.79 €5.80 €5.78 €5.77 8,090
12/09/2024 €5.75 €5.79 €5.75 €5.76 646,059
11/09/2024 €5.78 €5.78 €5.77 €5.76 1,307,154
10/09/2024 €5.79 €5.79 €5.77 €5.78 183,452
09/09/2024 €5.77 €5.79 €5.77 €5.77 117,233
06/09/2024 €5.77 €5.79 €5.77 €5.78 14,589
05/09/2024 €5.81 €5.81 €5.77 €5.77 24,791
04/09/2024 €5.77 €5.78 €5.77 €5.77 40,891
03/09/2024 €5.79 €5.80 €5.78 €5.78 26,728
02/09/2024 €5.81 €5.81 €5.78 €5.78 116,656
30/08/2024 €5.80 €5.80 €5.78 €5.78 49,524
29/08/2024 €5.78 €5.79 €5.78 €5.79 193,930
28/08/2024 €5.80 €5.80 €5.77 €5.78 285,818
27/08/2024 €5.79 €5.80 €5.77 €5.78 45,171
26/08/2024 €5.77 €5.78 €5.77 €5.77 94,349
23/08/2024 €5.77 €5.78 €5.77 €5.77 94,349
22/08/2024 €5.77 €5.78 €5.77 €5.77 94,349
21/08/2024 €5.77 €5.78 €5.76 €5.78 10,073
20/08/2024 €5.79 €5.79 €5.76 €5.77 65,389
19/08/2024 €5.79 €5.79 €5.76 €5.77 96,719
16/08/2024 €5.76 €5.77 €5.76 €5.76 15,934
15/08/2024 €5.76 €5.76 €5.73 €5.75 19,326
14/08/2024 €5.74 €5.76 €5.74 €5.75 1,323,748
13/08/2024 €5.73 €5.74 €5.73 €5.74 10,357
12/08/2024 €5.75 €5.75 €5.73 €5.74 147,898
09/08/2024 €5.73 €5.74 €5.72 €5.73 235,483
08/08/2024 €5.72 €5.73 €5.71 €5.72 775,389
07/08/2024 €5.70 €5.73 €5.70 €5.73 31,159
06/08/2024 €5.66 €5.70 €5.66 €5.69 234,141
05/08/2024 €5.71 €5.73 €5.66 €5.67 72,478
02/08/2024 €5.76 €5.76 €5.70 €5.70 62,727
01/08/2024 €5.74 €5.76 €5.72 €5.73 50,867
31/07/2024 €5.74 €5.74 €5.73 €5.73 48,387
30/07/2024 €5.72 €5.73 €5.72 €5.72 3,575,940
29/07/2024 €5.72 €5.75 €5.71 €5.72 141,478
26/07/2024 €5.71 €5.73 €5.71 €5.71 22,289
25/07/2024 €5.71 €5.71 €5.70 €5.71 127,717
24/07/2024 €5.75 €5.75 €5.71 €5.71 101,686
23/07/2024 €5.72 €5.73 €5.72 €5.72 22,941
22/07/2024 €5.70 €5.74 €5.70 €5.72 35,281
19/07/2024 €5.71 €5.72 €5.71 €5.71 15,537
18/07/2024 €5.71 €5.74 €5.71 €5.71 73,988
17/07/2024 €5.70 €5.72 €5.70 €5.71 63,856
16/07/2024 €5.71 €5.72 €5.71 €5.72 46,375
15/07/2024 €5.74 €5.74 €5.71 €5.71 76,958
12/07/2024 €5.71 €5.72 €5.71 €5.72 6,509,334
11/07/2024 €5.70 €5.71 €5.69 €5.71 116,629
10/07/2024 €5.69 €5.69 €5.68 €5.69 37,184
09/07/2024 €5.69 €5.72 €5.68 €5.68 19,149
08/07/2024 €5.71 €5.71 €5.69 €5.70 42,410
05/07/2024 €5.69 €5.70 €5.67 €5.69 77,814
04/07/2024 €5.69 €5.69 €5.68 €5.69 465,537
03/07/2024 €5.68 €5.69 €5.67 €5.68 12,065
02/07/2024 €5.66 €5.67 €5.65 €5.67 15,734
01/07/2024 €5.67 €5.69 €5.66 €5.66 27,514
28/06/2024 €5.67 €5.67 €5.65 €5.65 45,276
27/06/2024 €5.67 €5.67 €5.65 €5.65 56,143
26/06/2024 €5.66 €5.66 €5.65 €5.65 31,992
25/06/2024 €5.66 €5.66 €5.65 €5.65 59,665
24/06/2024 €5.64 €5.66 €5.64 €5.66 77,373
21/06/2024 €5.66 €5.68 €5.64 €5.64 35,321
20/06/2024 €5.64 €5.66 €5.64 €5.65 30,796
19/06/2024 €5.68 €5.68 €5.63 €5.64 323,804
18/06/2024 €5.64 €5.65 €5.63 €5.65 1,086,680
17/06/2024 €5.66 €5.66 €5.62 €5.63 158,022
14/06/2024 €5.65 €5.66 €5.63 €5.64 47,341
13/06/2024 €5.69 €5.69 €5.65 €5.66 246,437
12/06/2024 €5.67 €5.67 €5.65 €5.67 18,793
11/06/2024 €5.65 €5.66 €5.64 €5.65 5,777
10/06/2024 €5.66 €5.66 €5.65 €5.65 17,973
07/06/2024 €5.67 €5.68 €5.65 €5.66 33,752
06/06/2024 €5.70 €5.70 €5.67 €5.67 29,288
05/06/2024 €5.69 €5.69 €5.66 €5.67 39,311
04/06/2024 €5.66 €5.67 €5.64 €5.66 69,536
03/06/2024 €5.65 €5.66 €5.64 €5.66 101,036
31/05/2024 €5.64 €5.65 €5.64 €5.64 133,345
30/05/2024 €5.64 €5.66 €5.64 €5.64 81,101
29/05/2024 €5.64 €5.66 €5.64 €5.64 30,012
28/05/2024 €5.65 €5.68 €5.64 €5.64 236,201
27/05/2024 €5.66 €5.66 €5.64 €5.65 24,914
24/05/2024 €5.66 €5.66 €5.64 €5.65 24,914
23/05/2024 €5.67 €5.67 €5.64 €5.64 6,743
22/05/2024 €5.65 €5.66 €5.64 €5.65 68,649
21/05/2024 €5.65 €5.66 €5.64 €5.65 106,047
20/05/2024 €5.67 €5.67 €5.64 €5.65 9,992
17/05/2024 €5.65 €5.65 €5.64 €5.64 26,250
16/05/2024 €5.68 €5.68 €5.64 €5.64 26,381
15/05/2024 €5.63 €5.65 €5.63 €5.65 13,808
14/05/2024 €5.63 €5.66 €5.62 €5.62 24,751
13/05/2024 €5.65 €5.65 €5.63 €5.63 2,446