iShares Is E High Yield Crp Bnd UCITS EUR (Acc)
(HIGH)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
€5.93
|
€5.93
|
€5.92
|
€5.92
|
263,930
|
|
16/01/2025
|
€5.95
|
€5.95
|
€5.91
|
€5.92
|
193,543
|
|
15/01/2025
|
€5.89
|
€5.92
|
€5.89
|
€5.92
|
31,616
|
|
14/01/2025
|
€5.89
|
€5.90
|
€5.89
|
€5.89
|
65,945
|
|
13/01/2025
|
€5.91
|
€5.91
|
€5.88
|
€5.89
|
83,468
|
|
10/01/2025
|
€5.91
|
€5.91
|
€5.89
|
€5.89
|
162,763
|
|
09/01/2025
|
€5.94
|
€5.94
|
€5.90
|
€5.91
|
33,902
|
|
08/01/2025
|
€5.95
|
€5.95
|
€5.91
|
€5.91
|
37,610
|
|
07/01/2025
|
€5.92
|
€5.96
|
€5.92
|
€5.92
|
99,077
|
|
06/01/2025
|
€5.93
|
€5.94
|
€5.92
|
€5.93
|
621,104
|
|
03/01/2025
|
€5.94
|
€5.94
|
€5.90
|
€5.92
|
27,790
|
|
02/01/2025
|
€5.94
|
€5.94
|
€5.92
|
€5.93
|
46,991
|
|
01/01/2025
|
€5.93
|
€5.94
|
€5.93
|
€5.93
|
1,913
|
|
31/12/2024
|
€5.93
|
€5.94
|
€5.93
|
€5.93
|
1,913
|
|
30/12/2024
|
€5.93
|
€5.94
|
€5.91
|
€5.93
|
32,692
|
|
27/12/2024
|
€5.95
|
€5.95
|
€5.92
|
€5.93
|
227,095
|
|
26/12/2024
|
€5.91
|
€5.95
|
€5.91
|
€5.92
|
1,081
|
|
25/12/2024
|
€5.91
|
€5.95
|
€5.91
|
€5.92
|
1,081
|
|
24/12/2024
|
€5.91
|
€5.95
|
€5.91
|
€5.92
|
1,081
|
|
23/12/2024
|
€5.93
|
€5.93
|
€5.89
|
€5.93
|
177,117
|
|
20/12/2024
|
€5.90
|
€5.92
|
€5.89
|
€5.91
|
263,168
|
|
19/12/2024
|
€5.91
|
€5.93
|
€5.89
|
€5.90
|
183,251
|
|
18/12/2024
|
€5.94
|
€5.94
|
€5.92
|
€5.92
|
631,798
|
|
17/12/2024
|
€5.94
|
€5.94
|
€5.91
|
€5.91
|
84,235
|
|
16/12/2024
|
€5.93
|
€5.93
|
€5.92
|
€5.92
|
27,848
|
|
13/12/2024
|
€5.94
|
€5.95
|
€5.92
|
€5.93
|
87,684
|
|
12/12/2024
|
€5.94
|
€5.94
|
€5.92
|
€5.93
|
36,465
|
|
11/12/2024
|
€5.95
|
€5.95
|
€5.93
|
€5.93
|
39,915
|
|
10/12/2024
|
€5.95
|
€5.95
|
€5.91
|
€5.93
|
58,838
|
|
09/12/2024
|
€5.92
|
€5.94
|
€5.92
|
€5.93
|
173,310
|
|
06/12/2024
|
€5.91
|
€5.93
|
€5.91
|
€5.93
|
176,647
|
|
05/12/2024
|
€5.92
|
€5.92
|
€5.91
|
€5.92
|
331,387
|
|
04/12/2024
|
€5.90
|
€5.92
|
€5.90
|
€5.91
|
128,483
|
|
03/12/2024
|
€5.91
|
€5.91
|
€5.90
|
€5.90
|
86,085
|
|
02/12/2024
|
€5.90
|
€5.92
|
€5.90
|
€5.90
|
229,181
|
|
29/11/2024
|
€5.91
|
€5.91
|
€5.88
|
€5.90
|
46,748
|
|
28/11/2024
|
€5.87
|
€5.89
|
€5.87
|
€5.89
|
277,039
|
|
27/11/2024
|
€5.89
|
€5.89
|
€5.87
|
€5.88
|
185,395
|
|
26/11/2024
|
€5.89
|
€5.89
|
€5.87
|
€5.88
|
13,779
|
|
25/11/2024
|
€5.90
|
€5.90
|
€5.88
|
€5.88
|
39,027
|
|
22/11/2024
|
€5.87
|
€5.88
|
€5.87
|
€5.88
|
73,555
|
|
21/11/2024
|
€5.90
|
€5.90
|
€5.87
|
€5.88
|
28,934
|
|
20/11/2024
|
€5.88
|
€5.88
|
€5.87
|
€5.88
|
91,980
|
|
19/11/2024
|
€5.90
|
€5.90
|
€5.86
|
€5.88
|
37,266
|
|
18/11/2024
|
€5.88
|
€5.90
|
€5.87
|
€5.89
|
87,782
|
|
15/11/2024
|
€5.90
|
€5.90
|
€5.87
|
€5.88
|
89,811
|
|
14/11/2024
|
€5.87
|
€5.89
|
€5.86
|
€5.88
|
34,860
|
|
13/11/2024
|
€5.86
|
€5.89
|
€5.86
|
€5.87
|
512,007
|
|
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
|