iShares II $ HY Corporate Bnd UCITS ETF USD Acc

(IHYA)
Sector: n/a
$6.77
$0.02 0.25
Last updated: 11:51:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.76 $6.76 $6.74 $6.76 1,922,240
21/11/2024 $6.76 $6.77 $6.74 $6.76 436,312
20/11/2024 $6.78 $6.78 $6.74 $6.75 687,272
19/11/2024 $6.75 $6.76 $6.73 $6.76 3,269,763
18/11/2024 $6.77 $6.77 $6.71 $6.74 212,751
15/11/2024 $6.77 $6.77 $6.72 $6.75 325,960
14/11/2024 $6.74 $6.76 $6.71 $6.75 418,334
13/11/2024 $6.73 $6.78 $6.73 $6.75 220,413
12/11/2024 $6.77 $6.77 $6.75 $6.75 814,951
11/11/2024 $6.79 $6.79 $6.77 $6.78 188,282
08/11/2024 $6.77 $6.79 $6.75 $6.78 248,250
07/11/2024 $6.74 $6.77 $6.74 $6.76 713,258
06/11/2024 $6.73 $6.79 $6.71 $6.73 500,418
05/11/2024 $6.73 $6.73 $6.70 $6.71 243,350
04/11/2024 $6.70 $6.72 $6.70 $6.71 1,061,690
01/11/2024 $6.67 $6.73 $6.67 $6.70 153,291
31/10/2024 $6.75 $6.75 $6.70 $6.71 122,890
30/10/2024 $6.71 $6.75 $6.71 $6.72 536,883
29/10/2024 $6.72 $6.73 $6.70 $6.72 497,917
28/10/2024 $6.68 $6.74 $6.68 $6.72 529,305
25/10/2024 $6.73 $6.74 $6.72 $6.73 708,979
24/10/2024 $6.72 $6.73 $6.71 $6.70 557,720
23/10/2024 $6.71 $6.73 $6.70 $6.70 454,480
22/10/2024 $6.72 $6.73 $6.71 $6.73 172,083
21/10/2024 $6.78 $6.78 $6.72 $6.72 515,535
18/10/2024 $6.74 $6.76 $6.74 $6.75 466,563
17/10/2024 $6.76 $6.76 $6.73 $6.74 2,999,932
16/10/2024 $6.76 $6.76 $6.74 $6.76 363,752
15/10/2024 $6.74 $6.75 $6.73 $6.74 335,835
14/10/2024 $6.72 $6.76 $6.72 $6.72 598,342
11/10/2024 $6.72 $6.74 $6.71 $6.74 246,414
10/10/2024 $6.76 $6.76 $6.72 $6.74 341,633
09/10/2024 $6.77 $6.77 $6.72 $6.74 929,384
08/10/2024 $6.77 $6.77 $6.72 $6.72 549,170
07/10/2024 $6.74 $6.78 $6.72 $6.73 618,787
04/10/2024 $6.76 $6.78 $6.74 $6.75 478,685
03/10/2024 $6.77 $6.77 $6.75 $6.76 357,627
02/10/2024 $6.82 $6.82 $6.76 $6.77 3,286,871
01/10/2024 $6.82 $6.82 $6.76 $6.78 831,591
30/09/2024 $6.79 $6.79 $6.77 $6.77 414,540
27/09/2024 $6.78 $6.78 $6.74 $6.77 564,221
26/09/2024 $6.75 $6.75 $6.72 $6.74 482,271
25/09/2024 $6.77 $6.77 $6.73 $6.72 763,090
24/09/2024 $6.74 $6.74 $6.72 $6.74 1,053,799
23/09/2024 $6.71 $6.76 $6.71 $6.74 735,860
20/09/2024 $6.75 $6.79 $6.74 $6.74 700,333
19/09/2024 $6.74 $6.78 $6.74 $6.76 305,573
18/09/2024 $6.73 $6.73 $6.71 $6.72 381,786
17/09/2024 $6.77 $6.77 $6.72 $6.73 1,718,663
16/09/2024 $6.69 $6.74 $6.69 $6.72 95,912
13/09/2024 $6.68 $6.80 $6.68 $6.66 1,376,930
12/09/2024 $6.67 $6.68 $6.66 $6.66 615,955
11/09/2024 $6.67 $6.70 $6.64 $6.66 267,057
10/09/2024 $6.63 $6.69 $6.63 $6.66 50,113
09/09/2024 $6.67 $6.79 $6.63 $6.66 390,980
06/09/2024 $6.66 $6.68 $6.65 $6.66 226,656
05/09/2024 $6.64 $6.66 $6.60 $6.65 269,506
04/09/2024 $6.63 $6.65 $6.61 $6.65 1,145,229
03/09/2024 $6.68 $6.69 $6.61 $6.63 872,205
02/09/2024 $6.67 $6.69 $6.62 $6.64 83,545
30/08/2024 $6.64 $6.66 $6.63 $6.64 948,386
29/08/2024 $6.63 $6.65 $6.63 $6.64 695,139
28/08/2024 $6.63 $6.65 $6.62 $6.63 1,054,597
27/08/2024 $6.63 $6.64 $6.62 $6.63 1,297,753
26/08/2024 $6.58 $6.62 $6.58 $6.61 365,681
23/08/2024 $6.58 $6.62 $6.58 $6.61 365,681
22/08/2024 $6.58 $6.62 $6.58 $6.61 365,681
21/08/2024 $6.64 $6.64 $6.59 $6.62 1,385,180
20/08/2024 $6.64 $6.64 $6.59 $6.60 1,182,420
19/08/2024 $6.56 $6.60 $6.56 $6.60 333,590
16/08/2024 $6.62 $6.62 $6.57 $6.59 477,885
15/08/2024 $6.61 $6.61 $6.57 $6.57 896,548
14/08/2024 $6.56 $6.57 $6.54 $6.57 884,112
13/08/2024 $6.53 $6.55 $6.52 $6.54 109,413
12/08/2024 $6.53 $6.53 $6.52 $6.53 188,845
09/08/2024 $6.53 $6.54 $6.49 $6.52 144,241
08/08/2024 $6.49 $6.53 $6.49 $6.51 257,845
07/08/2024 $6.54 $6.54 $6.50 $6.52 214,303
06/08/2024 $6.48 $6.51 $6.46 $6.49 1,193,524
05/08/2024 $6.50 $6.55 $6.44 $6.47 1,624,596
02/08/2024 $6.53 $6.54 $6.50 $6.51 853,049
01/08/2024 $6.53 $6.56 $6.53 $6.53 1,067,590
31/07/2024 $6.54 $6.55 $6.52 $6.53 302,098
30/07/2024 $6.54 $6.54 $6.50 $6.51 198,827
29/07/2024 $6.55 $6.55 $6.50 $6.51 303,520
26/07/2024 $6.53 $6.54 $6.51 $6.52 423,581
25/07/2024 $6.52 $6.52 $6.50 $6.52 208,515
24/07/2024 $6.52 $6.55 $6.51 $6.52 369,585
23/07/2024 $6.53 $6.53 $6.51 $6.52 301,489
22/07/2024 $6.53 $6.53 $6.50 $6.51 491,006
19/07/2024 $6.53 $6.53 $6.49 $6.49 165,762
18/07/2024 $6.55 $6.55 $6.50 $6.50 1,283,781
17/07/2024 $6.51 $6.52 $6.50 $6.52 362,540
16/07/2024 $6.50 $6.51 $6.49 $6.51 465,245
15/07/2024 $6.50 $6.51 $6.49 $6.50 567,690
12/07/2024 $6.48 $6.50 $6.48 $6.49 174,400
11/07/2024 $6.46 $6.50 $6.45 $6.48 409,301
10/07/2024 $6.45 $6.46 $6.43 $6.46 736,466
09/07/2024 $6.45 $6.46 $6.44 $6.45 857,163
08/07/2024 $6.45 $6.47 $6.45 $6.45 1,138,065
05/07/2024 $6.43 $6.46 $6.43 $6.46 282,940
04/07/2024 $6.44 $6.44 $6.43 $6.43 66,033
03/07/2024 $6.42 $6.44 $6.42 $6.43 163,094
02/07/2024 $6.41 $6.42 $6.39 $6.41 597,871
01/07/2024 $6.41 $6.42 $6.40 $6.41 546,905
28/06/2024 $6.42 $6.44 $6.42 $6.42 537,133
27/06/2024 $6.41 $6.42 $6.40 $6.40 611,559
26/06/2024 $6.42 $6.42 $6.40 $6.40 2,763,570
25/06/2024 $6.43 $6.43 $6.40 $6.41 193,965
24/06/2024 $6.46 $6.46 $6.41 $6.42 85,332
21/06/2024 $6.42 $6.42 $6.41 $6.41 241,860
20/06/2024 $6.42 $6.43 $6.40 $6.41 1,270,709
19/06/2024 $6.40 $6.43 $6.40 $6.41 52,454
18/06/2024 $6.40 $6.43 $6.40 $6.42 359,335
17/06/2024 $6.39 $6.40 $6.38 $6.39 315,875
14/06/2024 $6.40 $6.42 $6.39 $6.39 519,775
13/06/2024 $6.40 $6.44 $6.40 $6.42 153,096
12/06/2024 $6.42 $6.47 $6.40 $6.42 204,926
11/06/2024 $6.39 $6.40 $6.38 $6.39 271,076
10/06/2024 $6.38 $6.39 $6.37 $6.38 465,993
07/06/2024 $6.39 $6.43 $6.37 $6.38 432,194
06/06/2024 $6.41 $6.42 $6.40 $6.41 359,195
05/06/2024 $6.40 $6.41 $6.39 $6.40 709,323
04/06/2024 $6.38 $6.40 $6.37 $6.39 1,082,114
03/06/2024 $6.38 $6.39 $6.38 $6.38 240,240
31/05/2024 $6.33 $6.37 $6.33 $6.37 95,177
30/05/2024 $6.34 $6.35 $6.33 $6.34 516,355
29/05/2024 $6.38 $6.38 $6.32 $6.33 833,962
28/05/2024 $6.33 $6.38 $6.33 $6.36 363,349
27/05/2024 $6.35 $6.37 $6.35 $6.36 7,936