iShares III Broad $ Hy Cp Bd Uct ETF US Dis

(HYUS)
Sector: n/a
$4.88
$0.01 0.24
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $4.87 $4.88 $4.87 $4.88 72,396
07/11/2024 $4.86 $4.87 $4.85 $4.86 39,400
06/11/2024 $4.84 $4.89 $4.84 $4.84 2,848
05/11/2024 $4.86 $4.86 $4.83 $4.83 19,147
04/11/2024 $4.81 $4.84 $4.81 $4.84 96,515
01/11/2024 $4.80 $4.83 $4.80 $4.82 7,280
31/10/2024 $4.81 $4.83 $4.81 $4.82 9,580
30/10/2024 $4.84 $4.87 $4.83 $4.83 909,921
29/10/2024 $4.85 $4.85 $4.82 $4.83 47,071
28/10/2024 $4.83 $4.86 $4.82 $4.82 97,345
25/10/2024 $4.85 $4.85 $4.82 $4.83 28,279
24/10/2024 $4.84 $4.84 $4.81 $4.81 75,207
23/10/2024 $4.83 $4.83 $4.81 $4.81 13,786
22/10/2024 $4.82 $4.83 $4.82 $4.82 27,667
21/10/2024 $4.83 $4.85 $4.83 $4.83 121,899
18/10/2024 $4.84 $4.85 $4.84 $4.85 40,579
17/10/2024 $4.85 $4.86 $4.84 $4.84 7,388
16/10/2024 $4.84 $4.85 $4.84 $4.85 19,540
15/10/2024 $4.81 $4.85 $4.81 $4.84 15,343
14/10/2024 $4.80 $4.84 $4.80 $4.82 83,791
11/10/2024 $4.83 $4.85 $4.82 $4.84 26,560
10/10/2024 $4.83 $4.84 $4.82 $4.83 0
09/10/2024 $4.83 $4.84 $4.82 $4.83 44,503
08/10/2024 $4.83 $4.83 $4.82 $4.82 85,907
07/10/2024 $4.82 $4.86 $4.80 $4.84 6,137
04/10/2024 $4.86 $4.86 $4.84 $4.84 25,369
03/10/2024 $4.85 $4.85 $4.85 $4.85 12,420
02/10/2024 $4.86 $4.86 $4.85 $4.85 26,196
01/10/2024 $4.87 $4.87 $4.85 $4.85 93,903
30/09/2024 $4.86 $4.86 $4.86 $4.86 48,131
27/09/2024 $4.85 $4.87 $4.85 $4.85 717,782
26/09/2024 $4.86 $4.86 $4.84 $4.84 342,821
25/09/2024 $4.84 $4.85 $4.84 $4.85 2,086,078
24/09/2024 $4.87 $4.87 $4.85 $4.85 14,922
23/09/2024 $4.87 $4.87 $4.84 $4.85 148,357
20/09/2024 $4.85 $4.85 $4.83 $4.83 101,359
19/09/2024 $4.86 $4.86 $4.85 $4.86 52,001
18/09/2024 $4.84 $4.84 $4.83 $4.83 18,401
17/09/2024 $4.84 $4.84 $4.83 $4.83 40,262
16/09/2024 $4.82 $4.83 $4.82 $4.82 6,074
13/09/2024 $4.82 $4.82 $4.81 $4.80 117,854
12/09/2024 $4.81 $4.82 $4.77 $4.79 38,113
11/09/2024 $4.80 $4.80 $4.79 $4.79 1,528
10/09/2024 $4.80 $4.81 $4.80 $4.80 17,004
09/09/2024 $4.80 $4.81 $4.80 $4.80 22,631
06/09/2024 $4.80 $4.80 $4.75 $4.79 0
05/09/2024 $4.80 $4.81 $4.78 $4.79 1,003
04/09/2024 $4.80 $4.80 $4.77 $4.78 14,280
03/09/2024 $4.78 $4.78 $4.78 $4.78 864
02/09/2024 $4.78 $4.78 $4.78 $4.78 36,653
30/08/2024 $4.78 $4.79 $4.78 $4.78 22,278
29/08/2024 $4.79 $4.79 $4.78 $4.78 4,152
28/08/2024 $4.78 $4.78 $4.77 $4.77 19,181
27/08/2024 $4.78 $4.81 $4.76 $4.78 71,657
26/08/2024 $4.77 $4.79 $4.76 $4.76 1,958
23/08/2024 $4.77 $4.79 $4.76 $4.76 1,958
22/08/2024 $4.77 $4.79 $4.76 $4.76 1,958
21/08/2024 $4.75 $4.76 $4.75 $4.76 49,067
20/08/2024 $4.76 $4.77 $4.75 $4.75 40,664
19/08/2024 $4.75 $4.76 $4.73 $4.75 32,908
16/08/2024 $4.75 $4.75 $4.74 $4.74 24,045
15/08/2024 $4.74 $4.74 $4.73 $4.73 38,552
14/08/2024 $4.72 $4.74 $4.71 $4.73 18,571
13/08/2024 $4.74 $4.74 $4.70 $4.71 6,986
12/08/2024 $4.72 $4.72 $4.69 $4.69 23,448
09/08/2024 $4.73 $4.73 $4.70 $4.70 25,024
08/08/2024 $4.69 $4.71 $4.67 $4.70 49,603
07/08/2024 $4.70 $4.71 $4.68 $4.71 34,751
06/08/2024 $4.64 $4.68 $4.64 $4.68 92,475
05/08/2024 $4.68 $4.68 $4.62 $4.67 38,033
02/08/2024 $4.72 $4.72 $4.69 $4.69 12,218
01/08/2024 $4.72 $4.73 $4.70 $4.71 119,978
31/07/2024 $4.70 $4.72 $4.70 $4.70 56,865
30/07/2024 $4.70 $4.70 $4.69 $4.69 34,840
29/07/2024 $4.70 $4.72 $4.68 $4.69 29,320
26/07/2024 $4.69 $4.70 $4.69 $4.69 5,932
25/07/2024 $4.69 $4.70 $4.69 $4.69 6,266
24/07/2024 $4.70 $4.70 $4.69 $4.70 64,578
23/07/2024 $4.72 $4.72 $4.69 $4.70 101,641
22/07/2024 $4.70 $4.70 $4.68 $4.69 49,473
19/07/2024 $4.68 $4.68 $4.67 $4.68 30,883
18/07/2024 $4.71 $4.71 $4.69 $4.69 86,616
17/07/2024 $4.90 $4.90 $4.86 $4.88 42,319
16/07/2024 $4.87 $4.88 $4.87 $4.88 10,923
15/07/2024 $4.87 $4.87 $4.87 $4.87 19,061
12/07/2024 $4.87 $4.87 $4.85 $4.86 2,110
11/07/2024 $4.85 $4.86 $4.84 $4.86 10,683
10/07/2024 $4.83 $4.84 $4.83 $4.84 59,924
09/07/2024 $4.84 $4.84 $4.82 $4.82 35,779
08/07/2024 $4.84 $4.84 $4.82 $4.83 25,861
05/07/2024 $4.83 $4.84 $4.82 $4.83 60,331
04/07/2024 $4.82 $4.84 $4.82 $4.82 9,910
03/07/2024 $4.81 $4.82 $4.81 $4.82 30,059
02/07/2024 $4.80 $4.80 $4.79 $4.80 23,014
01/07/2024 $4.83 $4.83 $4.79 $4.79 34,844
28/06/2024 $4.81 $4.82 $4.81 $4.81 29,674
27/06/2024 $4.80 $4.81 $4.80 $4.80 77,891
26/06/2024 $4.81 $4.81 $4.80 $4.80 101,016
25/06/2024 $4.81 $4.81 $4.81 $4.81 39,212
24/06/2024 $4.81 $4.82 $4.81 $4.81 21,095
21/06/2024 $4.81 $4.82 $4.81 $4.81 24,990
20/06/2024 $4.80 $4.81 $4.80 $4.81 242,548
19/06/2024 $4.81 $4.81 $4.81 $4.81 25,961
18/06/2024 $4.79 $4.81 $4.79 $4.80 70,115
17/06/2024 $4.79 $4.81 $4.78 $4.78 40,975
14/06/2024 $4.81 $4.81 $4.79 $4.79 28,957
13/06/2024 $4.81 $4.83 $4.80 $4.80 64,513
12/06/2024 $4.79 $4.81 $4.79 $4.80 4,748
11/06/2024 $4.78 $4.79 $4.78 $4.78 6,995
10/06/2024 $4.78 $4.78 $4.77 $4.77 24,498
07/06/2024 $4.78 $4.79 $4.77 $4.80 62,194
06/06/2024 $4.79 $4.80 $4.79 $4.80 45,303
05/06/2024 $4.79 $4.79 $4.79 $4.79 27,404
04/06/2024 $4.76 $4.79 $4.76 $4.79 59,454
03/06/2024 $4.79 $4.79 $4.77 $4.77 395,637
31/05/2024 $4.76 $4.77 $4.75 $4.77 30,750
30/05/2024 $4.75 $4.76 $4.74 $4.76 50,124
29/05/2024 $4.75 $4.75 $4.75 $4.75 423
28/05/2024 $4.78 $4.78 $4.77 $4.77 64,609
27/05/2024 $4.76 $4.77 $4.75 $4.76 38,613
24/05/2024 $4.76 $4.77 $4.75 $4.76 38,613
23/05/2024 $4.77 $4.78 $4.76 $4.77 13,179
22/05/2024 $4.78 $4.78 $4.77 $4.77 95,101
21/05/2024 $4.78 $4.79 $4.78 $4.78 54,425
20/05/2024 $4.78 $4.79 $4.78 $4.78 38,904
17/05/2024 $4.80 $4.80 $4.77 $4.78 89,636
16/05/2024 $4.79 $4.79 $4.78 $4.78 79,485
15/05/2024 $4.78 $4.78 $4.78 $4.78 8,756
14/05/2024 $4.77 $4.77 $4.75 $4.75 19,462
13/05/2024 $4.76 $4.77 $4.75 $4.75 72,474
10/05/2024 $4.77 $4.77 $4.75 $4.75 11,000