Market data

Select a section

iShares III Broad $ Hy Cp Bd Uct ETF US Dis

(HYUS)
Sector: n/a
$4.73
$-0.01 -0.11
Last updated: 16:54:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $4.77 $4.77 $4.73 $4.73 24,170
24/07/2025 $4.75 $4.76 $4.73 $4.74 31,539
23/07/2025 $4.74 $4.76 $4.73 $4.74 44,167
22/07/2025 $4.76 $4.76 $4.73 $4.73 82,826
21/07/2025 $4.73 $4.75 $4.72 $4.73 51,640
18/07/2025 $4.75 $4.75 $4.70 $4.72 2,383
17/07/2025 $4.79 $4.79 $4.68 $4.71 289,511
16/07/2025 $4.84 $4.90 $4.84 $4.86 175,344
15/07/2025 $4.89 $4.90 $4.88 $4.88 29,884
14/07/2025 $4.88 $4.88 $4.87 $4.88 50,463
11/07/2025 $4.91 $4.91 $4.88 $4.88 35,585
10/07/2025 $4.92 $4.92 $4.88 $4.89 11,086
09/07/2025 $4.88 $4.91 $4.88 $4.88 15,303
08/07/2025 $4.89 $4.89 $4.88 $4.88 67,630
07/07/2025 $4.92 $4.92 $4.89 $4.89 62,102
04/07/2025 $4.90 $4.93 $4.89 $4.89 13,947
03/07/2025 $4.90 $4.91 $4.90 $4.90 60,506
02/07/2025 $4.90 $4.90 $4.89 $4.89 346,446
01/07/2025 $4.90 $4.90 $4.88 $4.89 97,273
30/06/2025 $4.88 $4.90 $4.86 $4.90 124,817
27/06/2025 $4.88 $4.90 $4.88 $4.89 61,541
26/06/2025 $4.88 $4.88 $4.87 $4.88 30,385
25/06/2025 $4.87 $4.87 $4.86 $4.86 67,458
24/06/2025 $4.84 $4.87 $4.84 $4.86 103,191
23/06/2025 $4.84 $4.87 $4.84 $4.85 171,640
20/06/2025 $4.83 $4.84 $4.83 $4.84 95,951
19/06/2025 $4.86 $4.86 $4.82 $4.82 80,872
18/06/2025 $4.83 $4.83 $4.82 $4.82 70,213
17/06/2025 $4.83 $4.83 $4.82 $4.83 215,439
16/06/2025 $4.83 $4.83 $4.79 $4.82 2,404
13/06/2025 $4.79 $4.83 $4.79 $4.83 33,407
12/06/2025 $4.86 $4.86 $4.82 $4.84 7,453
11/06/2025 $4.86 $4.86 $4.83 $4.83 19,835
10/06/2025 $4.82 $4.83 $4.81 $4.82 7,914
09/06/2025 $4.81 $4.82 $4.81 $4.82 21,077
06/06/2025 $4.83 $4.83 $4.82 $4.82 1,997
05/06/2025 $4.83 $4.83 $4.82 $4.82 62,663
04/06/2025 $4.85 $4.85 $4.79 $4.82 8,990
03/06/2025 $4.80 $4.82 $4.80 $4.81 15,832
02/06/2025 $4.83 $4.83 $4.79 $4.80 147,367
30/05/2025 $4.81 $4.81 $4.80 $4.81 13,011
29/05/2025 $4.82 $4.83 $4.81 $4.81 1,461
28/05/2025 $4.80 $4.80 $4.79 $4.79 8,173
27/05/2025 $4.80 $4.82 $4.78 $4.79 304,577
26/05/2025 $4.78 $4.80 $4.75 $4.76 191,800
23/05/2025 $4.78 $4.80 $4.75 $4.76 191,800
22/05/2025 $4.77 $4.78 $4.76 $4.77 5,714
21/05/2025 $4.78 $4.79 $4.78 $4.78 55,897
20/05/2025 $4.80 $4.82 $4.78 $4.78 12,193
19/05/2025 $4.82 $4.82 $4.77 $4.79 38,753
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

Market data

Select a section