Market data

Select a section

iShares III Broad $ Hy Cp Bd Uct ETF US Dis

(HYUS)
Sector: n/a
$4.79
$0.01 0.17
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $4.83 $4.83 $4.79 $4.79 101,125
15/05/2025 $4.78 $4.81 $4.77 $4.78 39,482
14/05/2025 $4.80 $4.81 $4.80 $4.80 77,860
13/05/2025 $4.80 $4.80 $4.79 $4.79 68,104
12/05/2025 $4.78 $4.79 $4.78 $4.79 112,299
09/05/2025 $4.75 $4.77 $4.74 $4.75 15,074
08/05/2025 $4.75 $4.77 $4.74 $4.75 150,161
07/05/2025 $4.77 $4.77 $4.74 $4.74 36,383
06/05/2025 $4.77 $4.77 $4.73 $4.74 200,254
05/05/2025 $4.71 $4.74 $4.71 $4.74 111,522
02/05/2025 $4.71 $4.74 $4.71 $4.74 111,522
01/05/2025 $4.75 $4.76 $4.70 $4.75 21,547
30/04/2025 $4.73 $4.75 $4.72 $4.73 30,729
29/04/2025 $4.74 $4.75 $4.71 $4.73 18,262
28/04/2025 $4.74 $4.76 $4.73 $4.73 113,467
25/04/2025 $4.69 $4.73 $4.69 $4.73 380,324
24/04/2025 $4.70 $4.71 $4.66 $4.71 164,161
23/04/2025 $4.69 $4.74 $4.69 $4.72 195,361
22/04/2025 $4.68 $4.82 $4.66 $4.67 81,271
21/04/2025 $4.66 $4.67 $4.66 $4.66 6,256
18/04/2025 $4.66 $4.67 $4.66 $4.66 6,256
17/04/2025 $4.66 $4.67 $4.66 $4.66 6,256
16/04/2025 $4.64 $4.66 $4.64 $4.66 34,196
15/04/2025 $4.68 $4.68 $4.63 $4.65 83,976
14/04/2025 $4.65 $4.66 $4.62 $4.63 43,535
11/04/2025 $4.60 $4.62 $4.57 $4.57 294,202
10/04/2025 $4.60 $4.69 $4.60 $4.60 11,634
09/04/2025 $4.55 $4.58 $4.50 $4.53 22,818
08/04/2025 $4.60 $4.64 $4.57 $4.62 1,726,500
07/04/2025 $4.54 $4.63 $4.50 $4.56 363,317
04/04/2025 $4.70 $4.70 $4.58 $4.61 214,151
03/04/2025 $4.73 $4.73 $4.67 $4.68 366,757
02/04/2025 $4.71 $4.75 $4.71 $4.73 76,875
01/04/2025 $4.74 $4.74 $4.72 $4.73 37,808
31/03/2025 $4.73 $4.73 $4.71 $4.72 61,550
28/03/2025 $4.73 $4.75 $4.72 $4.72 23,814
27/03/2025 $4.74 $4.75 $4.73 $4.73 26,766
26/03/2025 $4.78 $4.78 $4.74 $4.75 383,825
25/03/2025 $4.78 $4.78 $4.76 $4.76 107,796
24/03/2025 $4.76 $4.77 $4.76 $4.76 50,779
21/03/2025 $4.75 $4.77 $4.74 $4.74 4,967
20/03/2025 $4.77 $4.77 $4.75 $4.75 20,837
19/03/2025 $4.73 $4.74 $4.72 $4.74 83,014
18/03/2025 $4.75 $4.76 $4.72 $4.73 75,391
17/03/2025 $4.73 $4.75 $4.72 $4.73 24,843
14/03/2025 $4.68 $4.72 $4.68 $4.72 138,161
13/03/2025 $4.72 $4.75 $4.70 $4.70 39,097
12/03/2025 $4.75 $4.75 $4.72 $4.73 109,772
11/03/2025 $4.77 $4.77 $4.73 $4.73 42,106
10/03/2025 $4.78 $4.78 $4.74 $4.75 174,616
07/03/2025 $4.75 $4.77 $4.75 $4.75 14,847
06/03/2025 $4.75 $4.81 $4.73 $4.77 6,456,270
05/03/2025 $4.77 $4.77 $4.76 $4.76 25,191
04/03/2025 $4.77 $4.77 $4.75 $4.76 33,835
03/03/2025 $4.78 $4.79 $4.77 $4.78 11,403
28/02/2025 $4.76 $4.79 $4.76 $4.76 129,673
27/02/2025 $4.79 $4.79 $4.77 $4.77 118,972
26/02/2025 $4.76 $4.77 $4.76 $4.77 21,360
25/02/2025 $4.76 $4.77 $4.76 $4.76 2,038,194
24/02/2025 $4.75 $4.76 $4.74 $4.76 2,021,932
21/02/2025 $4.76 $4.78 $4.75 $4.76 21,753
20/02/2025 $4.77 $4.77 $4.75 $4.75 73,319
19/02/2025 $4.75 $4.75 $4.74 $4.74 32,200
18/02/2025 $4.74 $4.76 $4.74 $4.76 125,033
17/02/2025 $4.78 $4.78 $4.76 $4.77 51,132
14/02/2025 $4.76 $4.76 $4.75 $4.76 33,294
13/02/2025 $4.76 $4.76 $4.73 $4.74 8,485
12/02/2025 $4.74 $4.75 $4.73 $4.74 45,658
11/02/2025 $4.75 $4.77 $4.73 $4.74 56,052
10/02/2025 $4.74 $4.75 $4.74 $4.74 60,665
07/02/2025 $4.75 $4.78 $4.74 $4.74 31,627
06/02/2025 $4.75 $4.76 $4.75 $4.75 112,780
05/02/2025 $4.75 $4.75 $4.74 $4.75 12,345
04/02/2025 $4.73 $4.74 $4.73 $4.72 9,422
03/02/2025 $4.72 $4.73 $4.70 $4.72 419,212
31/01/2025 $4.75 $4.75 $4.73 $4.75 82,403
30/01/2025 $4.75 $4.75 $4.74 $4.74 40,006
29/01/2025 $4.74 $4.75 $4.74 $4.74 9,197
28/01/2025 $4.75 $4.75 $4.73 $4.74 10,248
27/01/2025 $4.75 $4.75 $4.71 $4.74 99,821
24/01/2025 $4.73 $4.74 $4.72 $4.74 72,553
23/01/2025 $4.73 $4.73 $4.72 $4.72 124,170
22/01/2025 $4.75 $4.75 $4.73 $4.73 244,568
21/01/2025 $4.75 $4.75 $4.72 $4.73 73,486
20/01/2025 $4.72 $4.73 $4.72 $4.73 140,648
17/01/2025 $4.72 $4.75 $4.71 $4.75 156,674
16/01/2025 $4.70 $4.72 $4.70 $4.87 282,214
15/01/2025 $4.85 $4.89 $4.85 $4.87 22,646
14/01/2025 $4.89 $4.89 $4.85 $4.85 39,875
13/01/2025 $4.83 $4.86 $4.83 $4.84 38,302
10/01/2025 $4.91 $4.91 $4.85 $4.85 77,087
09/01/2025 $4.88 $4.88 $4.87 $4.88 14,952
08/01/2025 $4.90 $4.90 $4.86 $4.86 79,448
07/01/2025 $4.90 $4.90 $4.87 $4.87 113,884
06/01/2025 $4.88 $4.90 $4.88 $4.88 93,883
03/01/2025 $4.87 $4.88 $4.87 $4.87 2,632
02/01/2025 $4.90 $4.90 $4.86 $4.86 285,521
01/01/2025 $4.88 $4.88 $4.88 $4.88 2,320
31/12/2024 $4.88 $4.88 $4.88 $4.88 2,320
30/12/2024 $4.84 $4.86 $4.84 $4.86 88,525
27/12/2024 $4.87 $4.87 $4.86 $4.86 171,521
26/12/2024 $4.85 $4.86 $4.84 $4.86 109,002
25/12/2024 $4.85 $4.86 $4.84 $4.86 109,002
24/12/2024 $4.85 $4.86 $4.84 $4.86 109,002
23/12/2024 $4.83 $4.87 $4.83 $4.87 116,314
20/12/2024 $4.85 $4.87 $4.81 $4.87 277,237
19/12/2024 $4.86 $4.86 $4.83 $4.83 310,765
18/12/2024 $4.90 $4.91 $4.88 $4.88 30,194
17/12/2024 $4.88 $4.91 $4.88 $4.88 50,138
16/12/2024 $4.90 $4.90 $4.88 $4.89 56,908
13/12/2024 $4.90 $4.91 $4.88 $4.89 163,309
12/12/2024 $4.90 $4.91 $4.90 $4.91 374,591
11/12/2024 $4.91 $4.91 $4.90 $4.91 54,590
10/12/2024 $4.91 $4.91 $4.90 $4.91 247,962
09/12/2024 $4.91 $4.91 $4.90 $4.90 64,094
06/12/2024 $4.89 $4.91 $4.89 $4.91 125,252
05/12/2024 $4.91 $4.91 $4.89 $4.90 1,605,149
04/12/2024 $4.92 $4.92 $4.89 $4.90 15,595
03/12/2024 $4.90 $4.91 $4.88 $4.89 70,923
02/12/2024 $4.92 $4.92 $4.87 $4.89 214,667
29/11/2024 $4.90 $4.91 $4.89 $4.89 80,914
28/11/2024 $4.89 $4.90 $4.89 $4.89 32,371
27/11/2024 $4.88 $4.88 $4.87 $4.88 25,163
26/11/2024 $4.90 $4.90 $4.87 $4.88 307,980
25/11/2024 $4.89 $4.89 $4.87 $4.88 114,634
22/11/2024 $4.88 $4.89 $4.86 $4.88 499,343
21/11/2024 $4.87 $4.88 $4.85 $4.88 176,050
20/11/2024 $4.86 $4.88 $4.85 $4.85 111,615
19/11/2024 $4.87 $4.87 $4.85 $4.86 323,368
18/11/2024 $4.82 $4.85 $4.82 $4.84 13,119

Market data

Select a section