IShares EUR H.Yld C.B Ucits ETF EUR Dist

(IHYG)
Sector: n/a
€93.17
€0.09 0.10
Last updated: 12:23:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €93.17 €93.29 €92.95 €93.08 222,386
21/11/2024 €93.11 €93.13 €92.91 €93.08 10,409
20/11/2024 €93.11 €93.22 €92.93 €92.98 41,818
19/11/2024 €93.42 €93.73 €92.90 €93.09 295,733
18/11/2024 €93.63 €93.63 €92.68 €93.14 17,210
15/11/2024 €93.56 €93.56 €92.96 €93.13 71,849
14/11/2024 €93.00 €93.35 €93.00 €93.13 37,335
13/11/2024 €93.55 €93.55 €92.42 €93.00 16,751
12/11/2024 €92.94 €93.24 €92.94 €92.97 42,128
11/11/2024 €93.56 €93.56 €92.96 €93.20 54,560
08/11/2024 €92.89 €93.19 €92.81 €92.99 91,683
07/11/2024 €92.90 €93.04 €92.84 €92.99 49,062
06/11/2024 €92.97 €93.30 €92.75 €92.75 48,833
05/11/2024 €92.45 €92.97 €92.45 €92.67 39,984
04/11/2024 €92.97 €92.97 €92.58 €92.62 216,451
01/11/2024 €92.65 €92.95 €92.51 €92.73 87,309
31/10/2024 €92.73 €92.81 €92.49 €92.66 377,681
30/10/2024 €92.94 €93.01 €92.56 €92.80 51,284
29/10/2024 €93.01 €93.02 €92.87 €92.92 49,579
28/10/2024 €93.00 €93.00 €92.78 €92.93 25,815
25/10/2024 €92.90 €92.90 €92.77 €92.79 119,166
24/10/2024 €92.67 €93.00 €92.67 €92.67 130,692
23/10/2024 €93.00 €93.00 €92.56 €92.67 110,745
22/10/2024 €92.76 €92.80 €92.59 €92.80 63,444
21/10/2024 €93.00 €93.00 €92.58 €92.73 26,846
18/10/2024 €92.79 €92.98 €92.77 €92.83 22,856
17/10/2024 €92.80 €92.93 €92.76 €92.79 144,997
16/10/2024 €92.77 €92.79 €92.65 €92.77 184,368
15/10/2024 €92.75 €92.82 €92.61 €92.72 190,033
14/10/2024 €92.75 €92.75 €92.60 €92.69 12,029
11/10/2024 €92.75 €92.76 €92.40 €92.60 178,962
10/10/2024 €92.10 €92.80 €92.10 €92.58 122,400
09/10/2024 €92.31 €92.46 €92.24 €92.35 14,097
08/10/2024 €92.80 €92.80 €92.10 €92.24 26,612
07/10/2024 €92.49 €92.49 €92.31 €92.37 19,746
04/10/2024 €92.39 €92.52 €92.31 €92.40 23,730
03/10/2024 €92.80 €92.80 €92.34 €92.36 19,720
02/10/2024 €92.80 €92.80 €92.27 €92.35 110,488
01/10/2024 €92.31 €92.80 €92.29 €92.32 49,157
30/09/2024 €92.50 €92.61 €92.25 €92.39 183,287
27/09/2024 €92.45 €92.61 €92.45 €92.54 195,003
26/09/2024 €92.89 €92.89 €92.25 €92.43 177,658
25/09/2024 €92.33 €92.33 €92.08 €92.21 118,745
24/09/2024 €92.90 €92.90 €91.91 €92.27 234,166
23/09/2024 €92.28 €92.76 €92.11 €92.26 71,442
20/09/2024 €92.24 €92.30 €91.94 €92.15 259,675
19/09/2024 €92.47 €92.47 €91.94 €92.35 615,955
18/09/2024 €92.47 €92.47 €91.78 €91.81 10,394
17/09/2024 €91.86 €92.28 €91.86 €91.89 199,067
16/09/2024 €91.87 €92.33 €91.82 €91.89 82,034
13/09/2024 €91.71 €92.02 €91.60 €91.55 840,657
12/09/2024 €91.66 €91.66 €91.10 €94.16 23,605
11/09/2024 €94.74 €94.74 €94.11 €94.27 80,117
10/09/2024 €94.80 €94.80 €94.22 €94.27 286,026
09/09/2024 €94.42 €94.78 €94.25 €94.30 31,091
06/09/2024 €94.25 €94.55 €94.20 €94.42 33,935
05/09/2024 €94.36 €94.69 €94.20 €94.29 132,634
04/09/2024 €94.25 €94.47 €94.21 €94.32 197,535
03/09/2024 €94.04 €94.59 €94.04 €94.39 16,841
02/09/2024 €94.51 €94.59 €94.35 €94.46 212,635
30/08/2024 €94.36 €95.05 €94.36 €94.46 27,313
29/08/2024 €95.06 €95.06 €94.26 €94.53 94,568
28/08/2024 €95.08 €95.09 €94.30 €94.30 375,669
27/08/2024 €95.12 €95.27 €94.38 €94.53 305,594
26/08/2024 €94.22 €94.51 €94.21 €94.25 3,361
23/08/2024 €94.22 €94.51 €94.21 €94.25 3,361
22/08/2024 €94.22 €94.51 €94.21 €94.25 3,361
21/08/2024 €94.58 €94.58 €94.10 €94.21 505,008
20/08/2024 €94.60 €94.60 €94.01 €94.20 24,525
19/08/2024 €94.21 €94.26 €94.09 €94.16 292,265
16/08/2024 €94.21 €94.21 €93.99 €94.12 25,029
15/08/2024 €93.94 €94.07 €93.83 €94.00 18,929
14/08/2024 €94.20 €94.20 €93.75 €93.89 14,263
13/08/2024 €93.55 €93.82 €93.51 €93.75 14,997
12/08/2024 €93.56 €93.67 €93.10 €93.64 138,486
09/08/2024 €93.17 €93.63 €93.02 €93.53 52,847
08/08/2024 €93.21 €93.52 €93.21 €93.46 324,514
07/08/2024 €93.34 €93.49 €92.48 €93.36 271,286
06/08/2024 €92.41 €93.09 €92.41 €92.88 168,238
05/08/2024 €92.90 €92.94 €92.46 €92.71 322,653
02/08/2024 €94.13 €94.13 €93.10 €93.10 182,639
01/08/2024 €93.63 €93.75 €93.49 €93.66 134,241
31/07/2024 €93.67 €93.67 €93.51 €93.62 88,901
30/07/2024 €93.50 €93.53 €93.35 €93.50 19,954
29/07/2024 €93.35 €93.54 €93.31 €93.38 133,517
26/07/2024 €93.49 €93.49 €93.19 €93.23 214,446
25/07/2024 €93.30 €93.30 €93.09 €93.23 52,764
24/07/2024 €93.45 €93.45 €93.26 €93.32 30,708
23/07/2024 €93.50 €93.50 €93.36 €93.39 6,000
22/07/2024 €93.78 €93.78 €93.35 €93.41 14,602
19/07/2024 €93.27 €93.64 €93.17 €93.29 18,018
18/07/2024 €93.41 €93.46 €93.21 €93.31 76,709
17/07/2024 €93.36 €93.36 €93.18 €93.26 18,676
16/07/2024 €93.60 €93.61 €93.16 €93.33 153,578
15/07/2024 €93.38 €93.51 €93.01 €93.30 25,263
12/07/2024 €93.33 €93.58 €93.21 €93.35 27,978
11/07/2024 €93.07 €93.28 €92.93 €93.20 55,733
10/07/2024 €92.89 €93.00 €92.80 €92.90 20,982
09/07/2024 €92.99 €92.99 €92.75 €92.77 31,686
08/07/2024 €93.00 €93.10 €92.83 €93.03 32,705
05/07/2024 €92.94 €93.31 €92.80 €92.86 33,529
04/07/2024 €93.27 €93.27 €92.81 €92.86 13,895
03/07/2024 €92.29 €92.82 €92.29 €92.72 47,147
02/07/2024 €92.85 €92.85 €92.30 €92.60 57,682
01/07/2024 €92.64 €92.99 €92.37 €92.43 55,225
28/06/2024 €92.40 €92.41 €92.25 €92.35 129,897
27/06/2024 €92.38 €92.38 €92.22 €92.36 10,013
26/06/2024 €92.40 €92.50 €92.25 €92.36 19,248
25/06/2024 €92.68 €92.68 €92.29 €92.36 168,754
24/06/2024 €92.17 €92.42 €92.17 €92.40 22,393
21/06/2024 €92.36 €92.36 €92.09 €92.14 278,801
20/06/2024 €92.38 €92.38 €92.11 €92.20 194,112
19/06/2024 €92.41 €92.41 €92.16 €92.21 25,203
18/06/2024 €92.54 €92.54 €92.06 €92.31 26,064
17/06/2024 €92.33 €92.33 €91.85 €92.03 49,287
14/06/2024 €92.54 €92.69 €92.02 €92.02 78,031
13/06/2024 €92.48 €92.58 €92.34 €92.38 62,257
12/06/2024 €92.26 €92.66 €92.21 €92.65 223,432
11/06/2024 €92.79 €92.79 €92.06 €92.21 32,613
10/06/2024 €92.34 €92.53 €92.18 €92.30 29,807
07/06/2024 €92.99 €92.99 €92.30 €92.47 120,481
06/06/2024 €92.60 €92.67 €92.47 €92.55 32,184
05/06/2024 €92.53 €92.61 €92.36 €92.51 90,227
04/06/2024 €92.25 €92.58 €92.24 €92.36 30,892
03/06/2024 €92.24 €92.47 €92.16 €92.28 435,628
31/05/2024 €92.23 €92.32 €92.04 €92.09 326,167
30/05/2024 €92.14 €92.29 €92.00 €92.11 148,840
29/05/2024 €92.58 €92.58 €92.05 €92.09 100,172
28/05/2024 €92.50 €92.59 €92.09 €92.30 31,787
27/05/2024 €92.15 €92.35 €92.15 €92.15 10