iShares Gl Hyld Crp Bond UCITS USD (Acc)

(HYLA)
Sector: n/a
$5.96
$0.04 0.71
Last updated: 12:06:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.96 $6.00 $5.92 $5.96 1,319,082
21/11/2024 $5.97 $5.98 $5.96 $5.97 50,441
20/11/2024 $6.03 $6.03 $5.96 $5.97 48,846
19/11/2024 $5.98 $5.99 $5.97 $5.99 14,915
18/11/2024 $6.00 $6.00 $5.96 $5.98 31,269
15/11/2024 $6.01 $6.01 $5.96 $5.98 193,232
14/11/2024 $5.98 $5.99 $5.96 $5.98 86,126
13/11/2024 $6.02 $6.03 $5.98 $5.98 293,250
12/11/2024 $6.01 $6.05 $5.99 $5.99 97,199
11/11/2024 $6.04 $6.04 $6.02 $6.03 80,879
08/11/2024 $6.10 $6.10 $6.04 $6.04 252,432
07/11/2024 $6.02 $6.07 $6.02 $6.05 49,106
06/11/2024 $6.06 $6.12 $6.00 $6.01 1,590,911
05/11/2024 $6.06 $6.07 $6.05 $6.07 70,427
04/11/2024 $6.10 $6.10 $6.04 $6.06 581,127
01/11/2024 $6.08 $6.08 $6.05 $6.05 180,041
31/10/2024 $6.08 $6.08 $6.04 $6.05 33,739
30/10/2024 $6.08 $6.08 $6.04 $6.06 63,178
29/10/2024 $6.08 $6.08 $6.03 $6.05 67,728
28/10/2024 $6.04 $6.06 $6.03 $6.04 111,041
25/10/2024 $6.08 $6.08 $6.04 $6.05 444,456
24/10/2024 $6.04 $6.05 $5.92 $6.02 368,229
23/10/2024 $6.07 $6.07 $6.02 $6.02 216,377
22/10/2024 $6.09 $6.09 $6.03 $6.04 2,574,335
21/10/2024 $6.08 $6.08 $6.05 $6.05 46,465
18/10/2024 $6.07 $6.09 $6.06 $6.08 941,017
17/10/2024 $6.09 $6.09 $6.03 $6.06 2,591,354
16/10/2024 $6.03 $6.08 $6.03 $6.07 95,399
15/10/2024 $6.11 $6.11 $6.07 $6.08 210,306
14/10/2024 $6.08 $6.09 $6.07 $6.07 33,127
11/10/2024 $6.06 $6.09 $6.06 $6.08 164,716
10/10/2024 $6.07 $6.08 $6.06 $6.06 32,201
09/10/2024 $6.11 $6.11 $6.06 $6.09 48,128
08/10/2024 $6.12 $6.12 $6.07 $6.09 135,827
07/10/2024 $6.12 $6.12 $6.05 $6.10 123,796
04/10/2024 $6.10 $6.12 $6.09 $6.09 428,232
03/10/2024 $6.16 $6.16 $6.10 $6.11 187,306
02/10/2024 $6.17 $6.17 $6.12 $6.13 31,557
01/10/2024 $6.19 $6.19 $6.13 $6.13 56,169
30/09/2024 $6.17 $6.20 $6.16 $6.17 273,275
27/09/2024 $6.15 $6.21 $6.14 $6.19 182,184
26/09/2024 $6.19 $6.19 $6.14 $6.15 164,105
25/09/2024 $6.16 $6.16 $6.14 $6.14 251,113
24/09/2024 $6.15 $6.15 $6.13 $6.14 109,718
23/09/2024 $6.11 $6.14 $6.11 $6.14 211,410
20/09/2024 $6.18 $6.18 $6.12 $6.12 208,520
19/09/2024 $6.14 $6.17 $6.13 $6.15 966,781
18/09/2024 $6.15 $6.15 $6.10 $6.11 117,702
17/09/2024 $6.15 $6.15 $6.07 $6.11 120,146
16/09/2024 $6.13 $6.13 $6.09 $6.09 147,261
13/09/2024 $6.10 $6.10 $6.08 $6.04 568,947
12/09/2024 $6.04 $6.05 $6.04 $6.03 308,987
11/09/2024 $6.08 $6.08 $6.00 $6.04 1,200,793
10/09/2024 $6.09 $6.09 $6.04 $6.04 77,540
09/09/2024 $6.05 $6.09 $6.05 $6.05 906,315
06/09/2024 $6.07 $6.08 $6.06 $6.06 1,540,487
05/09/2024 $6.05 $6.07 $6.04 $6.05 75,672
04/09/2024 $6.07 $6.07 $6.02 $6.05 1,928,385
03/09/2024 $6.08 $6.09 $6.04 $6.04 1,242,657
02/09/2024 $6.10 $6.10 $6.04 $6.05 5,124
30/08/2024 $6.07 $6.07 $6.05 $6.05 2,402,374
29/08/2024 $6.08 $6.08 $6.05 $6.06 55,200
28/08/2024 $6.03 $6.09 $6.03 $6.07 99,161
27/08/2024 $6.12 $6.12 $6.06 $6.08 66,795
26/08/2024 $6.03 $6.09 $6.03 $6.05 42,021
23/08/2024 $6.03 $6.09 $6.03 $6.05 42,021
22/08/2024 $6.03 $6.09 $6.03 $6.05 42,021
21/08/2024 $6.04 $6.04 $6.03 $6.04 24,722
20/08/2024 $6.04 $6.06 $6.02 $6.03 111,209
19/08/2024 $6.05 $6.05 $6.00 $6.02 67,321
16/08/2024 $5.99 $6.03 $5.99 $5.98 110,893
15/08/2024 $5.99 $5.99 $5.96 $5.98 170,545
14/08/2024 $5.96 $5.99 $5.93 $5.98 60,049
13/08/2024 $5.93 $5.95 $5.93 $5.95 10,869
12/08/2024 $5.93 $5.93 $5.92 $5.93 23,459
09/08/2024 $5.88 $5.96 $5.88 $5.92 11,361
08/08/2024 $5.92 $5.92 $5.90 $5.91 158,338
07/08/2024 $5.90 $5.92 $5.88 $5.89 48,554
06/08/2024 $5.88 $5.90 $5.86 $5.89 132,464
05/08/2024 $5.92 $5.92 $5.85 $5.89 122,800
02/08/2024 $5.88 $5.93 $5.87 $5.93 1,710,572
01/08/2024 $5.89 $5.90 $5.88 $5.89 1,062,522
31/07/2024 $5.89 $5.92 $5.89 $5.90 38,933
30/07/2024 $5.89 $5.89 $5.88 $5.88 2,345
29/07/2024 $5.91 $5.91 $5.88 $5.89 182,252
26/07/2024 $5.94 $5.94 $5.89 $5.89 658,575
25/07/2024 $5.89 $5.89 $5.88 $5.89 566,944
24/07/2024 $5.89 $5.90 $5.88 $5.90 46,718
23/07/2024 $5.90 $5.91 $5.88 $5.89 293,674
22/07/2024 $5.89 $5.90 $5.89 $5.90 51,236
19/07/2024 $5.89 $5.90 $5.88 $5.89 70,345
18/07/2024 $5.92 $5.92 $5.90 $5.90 38,758
17/07/2024 $5.94 $5.94 $5.90 $5.91 25,578
16/07/2024 $5.90 $5.90 $5.89 $5.90 63,439
15/07/2024 $5.90 $5.90 $5.89 $5.89 44,798
12/07/2024 $5.84 $5.90 $5.84 $5.90 411,248
11/07/2024 $5.85 $5.89 $5.85 $5.88 1,503,876
10/07/2024 $5.85 $5.85 $5.84 $5.84 79,630
09/07/2024 $5.85 $5.88 $5.83 $5.83 63,752
08/07/2024 $5.84 $5.86 $5.84 $5.85 79,716
05/07/2024 $5.84 $5.85 $5.83 $5.83 133,721
04/07/2024 $5.83 $5.83 $5.82 $5.82 42,993
03/07/2024 $5.81 $5.83 $5.80 $5.83 81,408
02/07/2024 $5.77 $5.79 $5.76 $5.79 539,756
01/07/2024 $5.83 $5.83 $5.77 $5.78 514,546
28/06/2024 $5.78 $5.78 $5.77 $5.77 182,110
27/06/2024 $5.76 $5.77 $5.76 $5.76 147,850
26/06/2024 $5.77 $5.77 $5.75 $5.76 117,055
25/06/2024 $5.78 $5.81 $5.77 $5.77 41,808
24/06/2024 $5.78 $5.81 $5.77 $5.78 247,523
21/06/2024 $5.76 $5.77 $5.75 $5.76 119,195
20/06/2024 $5.77 $5.78 $5.77 $5.77 112,439
19/06/2024 $5.84 $5.84 $5.78 $5.78 5,324
18/06/2024 $5.80 $5.80 $5.76 $5.78 48,424
17/06/2024 $5.76 $5.76 $5.74 $5.76 109,975
14/06/2024 $5.80 $5.80 $5.74 $5.78 178,992
13/06/2024 $5.80 $5.82 $5.78 $5.78 87,110
12/06/2024 $5.77 $5.83 $5.77 $5.82 182,234
11/06/2024 $5.78 $5.78 $5.75 $5.76 110,766
10/06/2024 $5.77 $5.77 $5.76 $5.77 101,395
07/06/2024 $5.83 $5.83 $5.78 $5.78 172,121
06/06/2024 $5.86 $5.86 $5.82 $5.82 176,801
05/06/2024 $5.82 $5.83 $5.81 $5.82 37,665
04/06/2024 $5.82 $5.82 $5.80 $5.81 103,963
03/06/2024 $5.80 $5.82 $5.79 $5.81 113,252
31/05/2024 $5.79 $5.80 $5.77 $5.78 103,377
30/05/2024 $5.76 $5.77 $5.75 $5.77 29,566
29/05/2024 $5.78 $5.78 $5.75 $5.75 71,298
28/05/2024 $5.81 $5.81 $5.78 $5.79 296,188
27/05/2024 $5.77 $5.79 $5.77 $5.79 77,132