Market data

Select a section

Ishares III Ish Broad $ Hg Yd Cp Bd Etf GBP Hd Dis

(HYSD)
Sector: n/a
508.50p
1.05p 0.21
Last updated: 16:42:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 507.20p 509.30p 508.39p 508.50p 4,131
07/11/2024 507.20p 507.45p 506.00p 507.45p 1,155
06/11/2024 505.70p 508.10p 505.60p 505.60p 173
05/11/2024 503.50p 504.09p 503.95p 503.95p 27
04/11/2024 503.50p 504.20p 503.21p 503.80p 3,163
01/11/2024 503.50p 504.50p 503.50p 503.55p 4,904
31/10/2024 503.20p 503.40p 502.40p 503.15p 6,359
30/10/2024 500.00p 505.30p 500.00p 505.30p 1,048
29/10/2024 504.70p 505.40p 503.25p 503.65p 2,492
28/10/2024 504.50p 506.00p 503.20p 503.20p 28,318
25/10/2024 504.20p 505.30p 504.05p 504.05p 494
24/10/2024 504.40p 504.40p 503.50p 503.00p 4,450
23/10/2024 503.50p 504.00p 502.20p 503.00p 5,331
22/10/2024 504.40p 504.92p 504.12p 504.40p 1,057
21/10/2024 505.50p 506.50p 504.05p 504.25p 0
18/10/2024 505.50p 506.00p 504.85p 506.00p 4,673
17/10/2024 506.40p 506.40p 505.35p 505.35p 2
16/10/2024 505.50p 506.40p 505.61p 506.40p 1,189
15/10/2024 505.50p 505.55p 505.03p 505.55p 464
14/10/2024 503.40p 504.54p 503.40p 504.25p 146
11/10/2024 505.00p 505.00p 503.85p 504.65p 149
10/10/2024 503.40p 504.25p 501.50p 504.25p 17,961
09/10/2024 504.70p 504.70p 503.49p 504.65p 14,494
08/10/2024 502.70p 504.30p 502.70p 503.90p 15,315
07/10/2024 505.30p 505.90p 503.30p 504.00p 8,539
04/10/2024 505.30p 506.70p 504.89p 505.15p 13,948
03/10/2024 506.70p 507.37p 505.56p 506.20p 54,047
02/10/2024 506.10p 506.90p 505.30p 505.90p 39,193
01/10/2024 505.50p 508.10p 505.50p 506.60p 34,497
30/09/2024 507.30p 507.84p 505.42p 506.95p 1,441,957
27/09/2024 507.20p 507.70p 505.36p 506.40p 106,107
26/09/2024 506.40p 507.80p 505.80p 506.00p 747
25/09/2024 506.40p 509.60p 505.40p 505.65p 4,785
24/09/2024 506.10p 506.70p 505.50p 506.10p 36,826
23/09/2024 505.80p 507.50p 502.90p 505.75p 178,140
20/09/2024 506.70p 506.90p 505.20p 505.20p 12,531
19/09/2024 507.80p 507.80p 507.10p 507.15p 7,888
18/09/2024 506.40p 506.40p 504.30p 504.30p 846
17/09/2024 503.60p 505.30p 503.60p 504.85p 47,916
16/09/2024 504.10p 504.40p 503.60p 504.10p 16,031
13/09/2024 503.70p 505.60p 503.55p 501.55p 3,980
12/09/2024 499.40p 502.00p 499.40p 499.95p 6,964
11/09/2024 501.90p 501.90p 499.95p 501.15p 1,002
10/09/2024 501.60p 501.80p 500.68p 501.15p 11,220
09/09/2024 501.50p 504.00p 500.80p 500.80p 14,337
06/09/2024 501.50p 501.50p 500.40p 500.60p 7,109
05/09/2024 496.20p 500.30p 498.05p 500.10p 7
04/09/2024 496.20p 499.40p 496.17p 499.20p 5,473
03/09/2024 498.90p 499.20p 498.10p 499.20p 7,188
02/09/2024 500.70p 500.70p 498.40p 498.87p 8,189
30/08/2024 499.40p 499.69p 498.87p 498.87p 4,017
29/08/2024 499.35p 499.63p 498.63p 498.62p 2,074
28/08/2024 499.35p 499.40p 498.60p 498.68p 5,463
27/08/2024 498.70p 498.95p 497.85p 498.95p 5,148
26/08/2024 497.95p 498.50p 497.51p 497.65p 14,570
23/08/2024 497.95p 498.50p 497.51p 497.65p 14,570
22/08/2024 497.95p 498.50p 497.51p 497.65p 14,570
21/08/2024 497.70p 497.70p 496.60p 496.93p 151
20/08/2024 500.60p 500.60p 496.35p 496.35p 5,587
19/08/2024 496.05p 496.77p 496.05p 496.78p 11
16/08/2024 496.00p 497.40p 495.45p 495.65p 11,444
15/08/2024 493.40p 496.95p 494.55p 494.55p 415
14/08/2024 493.40p 495.85p 493.36p 494.00p 9,382
13/08/2024 494.15p 494.15p 492.14p 492.55p 2,445
12/08/2024 495.25p 495.25p 490.38p 490.37p 32,509
09/08/2024 490.20p 493.19p 491.65p 491.65p 5,730
08/08/2024 490.20p 491.33p 490.24p 491.32p 721
07/08/2024 490.20p 492.20p 489.26p 491.38p 2,970
06/08/2024 488.15p 488.50p 484.93p 488.50p 9,079
05/08/2024 487.25p 487.49p 484.95p 486.47p 5,863
02/08/2024 491.95p 495.28p 489.00p 490.28p 17,067
01/08/2024 493.05p 493.15p 491.97p 491.98p 3,567
31/07/2024 494.25p 494.25p 491.70p 491.70p 8,673
30/07/2024 490.30p 490.71p 488.79p 490.20p 3,988
29/07/2024 490.30p 491.85p 490.13p 490.12p 10,444
26/07/2024 490.30p 490.65p 488.71p 490.47p 1,130
25/07/2024 490.30p 490.48p 490.30p 490.47p 26,806
24/07/2024 491.00p 494.09p 490.83p 491.15p 9,166
23/07/2024 494.15p 494.15p 490.64p 491.23p 621
22/07/2024 485.90p 490.80p 485.90p 489.55p 2,904
19/07/2024 487.15p 490.31p 487.15p 488.55p 23,834
18/07/2024 489.45p 490.39p 488.75p 488.75p 18,405
17/07/2024 510.20p 511.38p 508.62p 510.10p 15,462
16/07/2024 509.10p 511.83p 506.57p 509.80p 6,222
15/07/2024 512.40p 512.40p 508.58p 508.70p 4,648
12/07/2024 508.00p 508.80p 507.80p 508.80p 31
11/07/2024 506.40p 507.63p 505.20p 506.90p 1,230
10/07/2024 505.50p 505.50p 504.00p 504.70p 3,878
09/07/2024 504.60p 505.46p 504.20p 504.20p 1,161
08/07/2024 504.60p 508.50p 504.29p 504.40p 1,163
05/07/2024 504.60p 504.60p 503.50p 504.30p 1,440
04/07/2024 503.40p 505.09p 501.98p 503.35p 4,363
03/07/2024 503.40p 505.60p 502.32p 503.55p 74,560
02/07/2024 501.30p 501.85p 501.30p 501.85p 32,558
01/07/2024 501.30p 502.07p 501.00p 501.00p 1,086
28/06/2024 503.00p 503.61p 501.90p 502.25p 3,175
27/06/2024 501.70p 502.39p 501.10p 501.10p 2,407
26/06/2024 501.80p 503.70p 501.50p 502.50p 1,685
25/06/2024 501.80p 502.50p 501.80p 502.50p 1,792
24/06/2024 505.10p 505.10p 502.10p 503.25p 1,821
21/06/2024 502.30p 503.00p 502.10p 502.45p 7,152
20/06/2024 501.50p 502.63p 501.75p 501.75p 1,863
19/06/2024 501.50p 502.70p 501.50p 502.15p 2,931
18/06/2024 501.60p 501.61p 501.50p 501.50p 2,469
17/06/2024 500.00p 503.69p 500.00p 500.08p 4,710
14/06/2024 500.30p 503.50p 500.40p 500.40p 0
13/06/2024 500.30p 502.49p 501.85p 501.85p 9
12/06/2024 500.30p 502.25p 500.00p 502.25p 6,761
11/06/2024 500.80p 502.40p 499.10p 499.20p 2,607
10/06/2024 500.00p 499.13p 498.45p 499.05p 4,101
07/06/2024 500.00p 500.00p 498.95p 498.95p 50
06/06/2024 502.60p 505.00p 500.60p 500.60p 925
05/06/2024 502.60p 502.60p 498.05p 500.90p 14,540
04/06/2024 500.80p 501.17p 498.27p 500.05p 8,514
03/06/2024 495.65p 499.85p 495.65p 498.85p 5,874
31/05/2024 497.45p 497.46p 496.40p 497.25p 13,850
30/05/2024 495.50p 498.88p 493.06p 496.75p 21,277
29/05/2024 497.70p 497.70p 495.73p 495.73p 537
28/05/2024 498.90p 499.00p 498.37p 498.37p 3,222
27/05/2024 501.20p 501.20p 495.27p 497.92p 20,100
24/05/2024 501.20p 501.20p 495.27p 497.92p 20,100
23/05/2024 499.60p 499.43p 497.55p 497.55p 8,118
22/05/2024 499.60p 501.10p 498.00p 498.00p 6,233
21/05/2024 499.55p 499.83p 498.79p 499.83p 13,930
20/05/2024 498.95p 499.76p 498.80p 499.22p 16,564
17/05/2024 499.10p 499.17p 499.10p 499.17p 550
16/05/2024 498.80p 500.59p 498.60p 499.63p 27,095
15/05/2024 498.15p 500.60p 498.15p 500.60p 213
14/05/2024 497.85p 499.60p 495.90p 496.35p 1,671
13/05/2024 500.70p 500.70p 496.05p 496.05p 9,484
10/05/2024 497.00p 500.73p 496.90p 496.90p 1,678

Market data

Select a section