Market data

Select a section

iShares III Broad $ Hy Cp Bd Uct ETF US Dis

(HYUS)
Sector: n/a
$4.76
$0.01 0.23
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $4.83 $4.84 $4.82 $4.86 162,730
14/11/2024 $4.82 $4.87 $4.82 $4.86 53,245
13/11/2024 $4.85 $4.86 $4.85 $4.86 16,277
12/11/2024 $4.87 $4.88 $4.86 $4.86 34,535
11/11/2024 $4.86 $4.89 $4.86 $4.88 1,181,791
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

Market data

Select a section