Market data

Select a section

iShares II $ HY Corporate Bnd UCITS ETF USD Acc

(IHYA)
Sector: n/a
$7.28
$-0.01 -0.15
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $7.30 $7.32 $7.27 $7.28 982,301
30/10/2025 $7.30 $7.32 $7.26 $7.29 544,324
29/10/2025 $7.31 $7.35 $7.31 $7.32 2,842,095
28/10/2025 $7.32 $7.35 $7.31 $7.32 623,383
27/10/2025 $7.31 $7.35 $7.29 $7.32 666,878
24/10/2025 $7.30 $7.31 $7.29 $7.30 959,656
23/10/2025 $7.29 $7.32 $7.27 $7.29 338,371
22/10/2025 $7.31 $7.33 $7.27 $7.27 101,255
21/10/2025 $7.29 $7.30 $7.24 $7.30 1,182,839
20/10/2025 $7.24 $7.30 $7.24 $7.28 1,410,089
17/10/2025 $7.25 $7.29 $7.23 $7.25 2,167,375
16/10/2025 $7.28 $7.29 $7.27 $7.27 1,275,287
15/10/2025 $7.27 $7.28 $7.26 $7.27 335,517
14/10/2025 $7.25 $7.28 $7.22 $7.24 605,218
13/10/2025 $7.23 $7.25 $7.22 $7.24 375,004
10/10/2025 $7.25 $7.26 $7.22 $7.23 948,174
09/10/2025 $7.27 $7.28 $7.24 $7.25 484,802
08/10/2025 $7.27 $7.29 $7.26 $7.28 933,311
07/10/2025 $7.27 $7.29 $7.26 $7.28 475,805
06/10/2025 $7.28 $7.32 $7.26 $7.28 367,842
03/10/2025 $7.29 $7.33 $7.27 $7.28 6,649,151
02/10/2025 $7.29 $7.30 $7.27 $7.28 739,795
01/10/2025 $7.25 $7.30 $7.25 $7.28 5,552,275
30/09/2025 $7.28 $7.28 $7.26 $7.27 773,789
29/09/2025 $7.27 $7.30 $7.26 $7.27 2,627,848
26/09/2025 $7.26 $7.27 $7.24 $7.26 461,217
25/09/2025 $7.27 $7.28 $7.25 $7.26 283,558
24/09/2025 $7.28 $7.29 $7.27 $7.27 299,661
23/09/2025 $7.28 $7.30 $7.27 $7.28 605,185
22/09/2025 $7.29 $7.30 $7.26 $7.28 3,166,837
19/09/2025 $7.29 $7.29 $7.27 $7.28 668,005
18/09/2025 $7.28 $7.29 $7.26 $7.28 3,944,867
17/09/2025 $7.26 $7.28 $7.26 $7.28 665,061
16/09/2025 $7.28 $7.29 $7.27 $7.27 988,895
15/09/2025 $7.27 $7.29 $7.26 $7.28 3,499,245
12/09/2025 $7.27 $7.27 $7.25 $7.26 300,760
11/09/2025 $7.25 $7.27 $7.25 $7.27 606,754
10/09/2025 $7.26 $7.29 $7.24 $7.25 387,484
09/09/2025 $7.24 $7.26 $7.22 $7.24 783,340
08/09/2025 $7.24 $7.26 $7.24 $7.25 573,653
05/09/2025 $7.23 $7.26 $7.22 $7.24 303,919
04/09/2025 $7.22 $7.22 $7.21 $7.22 352,317
03/09/2025 $7.20 $7.22 $7.16 $7.20 814,313
02/09/2025 $7.22 $7.22 $7.17 $7.18 1,370,918
01/09/2025 $7.20 $7.22 $7.19 $7.19 150,936
29/08/2025 $7.22 $7.22 $7.18 $7.20 723,247
28/08/2025 $7.21 $7.25 $7.20 $7.21 748,534
27/08/2025 $7.18 $7.20 $7.18 $7.20 1,268,422
26/08/2025 $7.16 $7.20 $7.15 $7.20 1,465,550
25/08/2025 $7.13 $7.17 $7.13 $7.17 24,740
22/08/2025 $7.13 $7.18 $7.12 $7.17 553,577
21/08/2025 $7.14 $7.17 $7.12 $7.13 875,784
20/08/2025 $7.13 $7.14 $7.13 $7.14 342,110
19/08/2025 $7.13 $7.15 $7.12 $7.14 1,077,561
18/08/2025 $7.14 $7.18 $7.11 $7.13 460,869
15/08/2025 $7.15 $7.15 $7.13 $7.14 247,578
14/08/2025 $7.15 $7.16 $7.13 $7.13 1,025,319
13/08/2025 $7.14 $7.15 $7.13 $7.15 347,924
12/08/2025 $7.13 $7.14 $7.12 $7.13 128,749
11/08/2025 $7.13 $7.15 $7.11 $7.12 284,731
08/08/2025 $7.13 $7.13 $7.10 $7.12 8,623,071
07/08/2025 $7.14 $7.15 $7.11 $7.12 1,214,819
06/08/2025 $7.13 $7.13 $7.11 $7.13 210,702
05/08/2025 $7.14 $7.14 $7.10 $7.11 367,941
04/08/2025 $7.11 $7.12 $7.06 $7.11 314,838
01/08/2025 $7.10 $7.11 $7.08 $7.09 756,495
31/07/2025 $7.11 $7.12 $7.10 $7.11 459,448
30/07/2025 $7.09 $7.13 $7.09 $7.09 347,003
29/07/2025 $7.11 $7.12 $7.10 $7.11 1,062,169
28/07/2025 $7.12 $7.12 $7.10 $7.11 1,455,807
25/07/2025 $7.12 $7.12 $7.09 $7.11 242,145
24/07/2025 $7.11 $7.14 $7.09 $7.10 712,084
23/07/2025 $7.09 $7.14 $7.09 $7.10 681,962
22/07/2025 $7.09 $7.13 $7.08 $7.09 580,418
21/07/2025 $7.08 $7.13 $7.08 $7.09 208,662
18/07/2025 $7.09 $7.09 $7.07 $7.08 482,421
17/07/2025 $7.05 $7.08 $7.05 $7.08 462,396
16/07/2025 $7.05 $7.07 $7.02 $7.05 353,561
15/07/2025 $7.07 $7.09 $7.05 $7.06 781,254
14/07/2025 $7.06 $7.10 $7.05 $7.07 706,707
11/07/2025 $7.07 $7.08 $7.05 $7.06 235,417
10/07/2025 $7.06 $7.12 $7.06 $7.08 439,265
09/07/2025 $7.07 $7.09 $7.07 $7.08 1,937,524
08/07/2025 $7.08 $7.09 $7.06 $7.07 2,382,324
07/07/2025 $7.09 $7.14 $7.05 $7.08 1,264,619
04/07/2025 $7.10 $7.13 $7.08 $7.09 588,885
03/07/2025 $7.10 $7.11 $7.08 $7.09 270,692
02/07/2025 $7.10 $7.10 $7.07 $7.10 1,158,601
01/07/2025 $7.10 $7.11 $7.08 $7.10 861,779
30/06/2025 $7.07 $7.10 $7.07 $7.09 840,655
27/06/2025 $7.07 $7.09 $7.07 $7.07 1,230,069
26/06/2025 $7.07 $7.09 $7.05 $7.07 649,789
25/06/2025 $7.05 $7.06 $7.03 $7.05 445,313
24/06/2025 $7.04 $7.12 $7.03 $7.06 1,197,395
23/06/2025 $7.03 $7.04 $7.00 $7.03 2,419,610
20/06/2025 $7.01 $7.03 $7.00 $7.02 423,035
19/06/2025 $7.01 $7.01 $6.99 $7.00 113,503
18/06/2025 $7.00 $7.02 $7.00 $7.01 196,726
17/06/2025 $7.00 $7.04 $6.99 $7.01 368,391
16/06/2025 $6.98 $7.01 $6.96 $7.00 1,155,088
13/06/2025 $6.98 $7.00 $6.97 $6.98 840,938
12/06/2025 $6.99 $7.00 $6.97 $6.99 861,287
11/06/2025 $6.97 $7.00 $6.96 $6.99 954,272
10/06/2025 $6.98 $6.98 $6.96 $6.97 851,593
09/06/2025 $6.97 $6.99 $6.96 $6.97 347,129
06/06/2025 $6.98 $6.99 $6.96 $6.97 448,544
05/06/2025 $6.98 $6.99 $6.97 $6.98 570,767
04/06/2025 $6.99 $6.99 $6.93 $6.98 14,037,103
03/06/2025 $6.95 $6.99 $6.93 $6.97 500,258
02/06/2025 $6.95 $6.98 $6.92 $6.94 358,367
30/05/2025 $6.92 $6.98 $6.92 $6.96 940,450
29/05/2025 $6.97 $6.99 $6.95 $6.96 390,959
28/05/2025 $6.95 $6.99 $6.94 $6.95 213,684
27/05/2025 $6.95 $7.00 $6.91 $6.94 640,657
26/05/2025 $6.93 $6.95 $6.91 $6.91 4,000
23/05/2025 $6.93 $6.95 $6.90 $6.91 717,489
22/05/2025 $6.92 $6.94 $6.88 $6.91 2,790,999
21/05/2025 $6.91 $6.95 $6.91 $6.92 665,314
20/05/2025 $6.98 $6.98 $6.92 $6.94 1,157,936
19/05/2025 $6.95 $6.98 $6.92 $6.95 988,092
16/05/2025 $6.95 $7.00 $6.93 $6.95 605,575
15/05/2025 $6.93 $6.96 $6.90 $6.95 823,744
14/05/2025 $6.99 $6.99 $6.93 $6.94 149,637
13/05/2025 $6.94 $6.96 $6.91 $6.95 679,302
12/05/2025 $6.95 $6.95 $6.90 $6.94 594,286
09/05/2025 $6.94 $6.94 $6.87 $6.91 252,509
08/05/2025 $6.87 $6.93 $6.87 $6.91 324,641
07/05/2025 $6.90 $6.92 $6.89 $6.89 386,616
06/05/2025 $6.88 $6.93 $6.87 $6.90 4,427,125
05/05/2025 $6.88 $6.88 $6.88 $6.88 876
02/05/2025 $6.88 $6.90 $6.88 $6.88 2,130,948

Market data

Select a section