iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist
(IHYU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$93.44
|
$93.97
|
$93.27
|
$93.40
|
116,103
|
|
15/05/2025
|
$93.05
|
$93.34
|
$92.93
|
$93.34
|
196,581
|
|
14/05/2025
|
$96.37
|
$96.91
|
$95.82
|
$96.12
|
287,721
|
|
13/05/2025
|
$95.64
|
$96.74
|
$95.64
|
$96.33
|
16,605
|
|
12/05/2025
|
$95.51
|
$96.42
|
$95.51
|
$96.42
|
97,233
|
|
09/05/2025
|
$95.64
|
$96.18
|
$95.50
|
$95.78
|
50,510
|
|
08/05/2025
|
$95.69
|
$96.23
|
$95.44
|
$95.67
|
5,913
|
|
07/05/2025
|
$95.59
|
$95.76
|
$94.10
|
$95.59
|
8,402
|
|
06/05/2025
|
$95.44
|
$95.89
|
$95.27
|
$95.50
|
70,340
|
|
05/05/2025
|
$96.00
|
$96.00
|
$95.38
|
$95.41
|
26,241
|
|
02/05/2025
|
$96.00
|
$96.00
|
$95.36
|
$95.41
|
27,036
|
|
01/05/2025
|
$95.50
|
$95.57
|
$95.26
|
$95.57
|
12,229
|
|
30/04/2025
|
$95.47
|
$95.59
|
$94.96
|
$95.37
|
37,697
|
|
29/04/2025
|
$95.41
|
$95.66
|
$95.14
|
$95.44
|
226,694
|
|
28/04/2025
|
$95.22
|
$95.65
|
$95.15
|
$95.15
|
317,090
|
|
25/04/2025
|
$95.71
|
$95.71
|
$95.03
|
$95.21
|
179,836
|
|
24/04/2025
|
$94.53
|
$94.89
|
$94.28
|
$94.66
|
21,950
|
|
23/04/2025
|
$94.78
|
$95.22
|
$94.38
|
$94.65
|
506,465
|
|
22/04/2025
|
$93.84
|
$94.42
|
$93.72
|
$94.07
|
67,374
|
|
21/04/2025
|
$93.84
|
$94.21
|
$93.40
|
$93.91
|
50,513
|
|
18/04/2025
|
$93.84
|
$94.21
|
$93.40
|
$93.91
|
50,513
|
|
17/04/2025
|
$93.84
|
$94.21
|
$93.40
|
$93.91
|
50,513
|
|
16/04/2025
|
$93.43
|
$93.87
|
$93.27
|
$93.63
|
5,599
|
|
15/04/2025
|
$93.35
|
$93.65
|
$93.14
|
$93.55
|
68,378
|
|
14/04/2025
|
$93.53
|
$93.63
|
$93.04
|
$93.31
|
50,290
|
|
11/04/2025
|
$93.38
|
$93.38
|
$92.19
|
$92.57
|
38,675
|
|
10/04/2025
|
$92.93
|
$93.60
|
$92.00
|
$92.55
|
87,681
|
|
09/04/2025
|
$93.10
|
$93.10
|
$90.70
|
$91.79
|
64,912
|
|
08/04/2025
|
$92.74
|
$93.80
|
$92.23
|
$92.93
|
71,782
|
|
07/04/2025
|
$91.34
|
$92.93
|
$90.89
|
$92.19
|
425,780
|
|
04/04/2025
|
$94.86
|
$94.86
|
$92.66
|
$92.92
|
55,989
|
|
03/04/2025
|
$94.37
|
$95.36
|
$94.35
|
$94.35
|
119,317
|
|
02/04/2025
|
$95.22
|
$95.44
|
$93.86
|
$95.29
|
44,974
|
|
01/04/2025
|
$95.09
|
$95.59
|
$94.97
|
$95.13
|
48,142
|
|
31/03/2025
|
$94.35
|
$94.99
|
$94.35
|
$94.83
|
10,864
|
|
28/03/2025
|
$95.05
|
$95.13
|
$94.80
|
$94.80
|
137,791
|
|
27/03/2025
|
$95.53
|
$95.53
|
$95.00
|
$95.00
|
8,783
|
|
26/03/2025
|
$95.89
|
$95.89
|
$95.18
|
$95.26
|
47,080
|
|
25/03/2025
|
$95.51
|
$95.88
|
$95.51
|
$95.59
|
26,140
|
|
24/03/2025
|
$95.55
|
$96.99
|
$95.47
|
$95.63
|
41,400
|
|
21/03/2025
|
$94.99
|
$95.89
|
$94.99
|
$95.34
|
48,531
|
|
20/03/2025
|
$95.60
|
$95.89
|
$95.12
|
$95.51
|
21,856
|
|
19/03/2025
|
$94.60
|
$95.33
|
$94.60
|
$95.33
|
11,118
|
|
18/03/2025
|
$95.14
|
$95.53
|
$94.96
|
$95.15
|
12,745
|
|
17/03/2025
|
$94.91
|
$95.20
|
$94.82
|
$95.15
|
27,354
|
|
14/03/2025
|
$94.70
|
$94.99
|
$94.49
|
$94.84
|
9,904
|
|
13/03/2025
|
$94.68
|
$95.05
|
$94.57
|
$94.65
|
60,262
|
|
12/03/2025
|
$95.07
|
$95.14
|
$94.89
|
$95.07
|
22,816
|
|
11/03/2025
|
$95.01
|
$95.55
|
$94.92
|
$95.07
|
595,519
|
|
10/03/2025
|
$95.44
|
$95.55
|
$95.31
|
$95.31
|
23,552
|
|
07/03/2025
|
$95.40
|
$95.51
|
$94.91
|
$95.41
|
37,569
|
|
06/03/2025
|
$95.54
|
$95.54
|
$95.24
|
$95.41
|
41,337
|
|
05/03/2025
|
$95.62
|
$95.73
|
$95.37
|
$95.48
|
122,349
|
|
04/03/2025
|
$95.48
|
$95.58
|
$95.13
|
$95.27
|
230,860
|
|
03/03/2025
|
$95.50
|
$95.90
|
$95.21
|
$95.49
|
68,348
|
|
28/02/2025
|
$95.42
|
$95.55
|
$95.34
|
$95.45
|
36,098
|
|
27/02/2025
|
$95.58
|
$95.88
|
$95.31
|
$95.47
|
23,420
|
|
26/02/2025
|
$95.35
|
$95.47
|
$94.94
|
$95.46
|
12,351
|
|
25/02/2025
|
$95.76
|
$95.76
|
$95.01
|
$95.24
|
15,106
|
|
24/02/2025
|
$95.19
|
$95.65
|
$94.96
|
$95.08
|
13,805
|
|
21/02/2025
|
$95.02
|
$95.32
|
$95.01
|
$95.20
|
41,685
|
|
20/02/2025
|
$95.03
|
$95.12
|
$95.00
|
$95.03
|
75,015
|
|
19/02/2025
|
$94.95
|
$95.06
|
$94.46
|
$94.88
|
23,210
|
|
18/02/2025
|
$95.09
|
$95.19
|
$95.00
|
$95.01
|
9,800
|
|
17/02/2025
|
$95.05
|
$95.17
|
$94.98
|
$95.04
|
5,230
|
|
14/02/2025
|
$95.03
|
$95.23
|
$94.64
|
$95.23
|
18,059
|
|
13/02/2025
|
$94.59
|
$95.16
|
$94.51
|
$94.77
|
116,538
|
|
12/02/2025
|
$94.72
|
$95.26
|
$94.25
|
$94.54
|
21,013
|
|
11/02/2025
|
$94.65
|
$94.78
|
$94.62
|
$94.76
|
60,458
|
|
10/02/2025
|
$94.71
|
$94.89
|
$94.65
|
$94.69
|
17,359
|
|
07/02/2025
|
$95.45
|
$95.45
|
$94.63
|
$94.69
|
16,361
|
|
06/02/2025
|
$95.00
|
$95.63
|
$94.98
|
$95.02
|
54,546
|
|
05/02/2025
|
$94.74
|
$95.02
|
$94.64
|
$95.02
|
17,513
|
|
04/02/2025
|
$94.85
|
$94.85
|
$94.31
|
$94.61
|
43,779
|
|
03/02/2025
|
$94.09
|
$94.65
|
$94.09
|
$94.61
|
28,478
|
|
31/01/2025
|
$94.85
|
$94.93
|
$94.77
|
$94.78
|
26,773
|
|
30/01/2025
|
$94.81
|
$94.89
|
$94.66
|
$94.72
|
2,997
|
|
29/01/2025
|
$94.71
|
$94.74
|
$94.60
|
$94.64
|
12,297
|
|
28/01/2025
|
$94.61
|
$94.66
|
$94.48
|
$94.58
|
15,292
|
|
27/01/2025
|
$94.28
|
$94.67
|
$94.10
|
$94.62
|
49,475
|
|
24/01/2025
|
$94.70
|
$94.70
|
$94.35
|
$94.60
|
3,465
|
|
23/01/2025
|
$94.31
|
$94.41
|
$94.24
|
$94.41
|
50,489
|
|
22/01/2025
|
$94.48
|
$94.64
|
$94.33
|
$94.51
|
21,741
|
|
21/01/2025
|
$94.70
|
$94.70
|
$94.30
|
$94.43
|
23,016
|
|
20/01/2025
|
$94.27
|
$94.54
|
$94.16
|
$94.43
|
10,888
|
|
17/01/2025
|
$94.15
|
$94.50
|
$94.14
|
$94.21
|
48,638
|
|
16/01/2025
|
$94.58
|
$94.58
|
$93.86
|
$93.73
|
98,242
|
|
15/01/2025
|
$93.25
|
$93.94
|
$93.25
|
$93.73
|
181,648
|
|
14/01/2025
|
$92.96
|
$93.29
|
$92.66
|
$93.16
|
73,783
|
|
13/01/2025
|
$93.02
|
$93.10
|
$92.85
|
$92.96
|
125,156
|
|
10/01/2025
|
$93.58
|
$94.25
|
$93.10
|
$93.17
|
20,578
|
|
09/01/2025
|
$93.98
|
$93.98
|
$93.51
|
$93.64
|
376,183
|
|
08/01/2025
|
$93.58
|
$93.60
|
$93.35
|
$93.56
|
17,161
|
|
07/01/2025
|
$94.00
|
$94.00
|
$93.24
|
$93.68
|
48,892
|
|
06/01/2025
|
$93.79
|
$94.05
|
$93.30
|
$93.90
|
97,032
|
|
03/01/2025
|
$93.12
|
$93.93
|
$93.12
|
$93.72
|
38,616
|
|
02/01/2025
|
$93.70
|
$93.81
|
$93.47
|
$93.52
|
24,903
|
|
01/01/2025
|
$93.47
|
$93.70
|
$93.35
|
$93.55
|
77,849
|
|
31/12/2024
|
$93.47
|
$93.70
|
$93.35
|
$93.55
|
77,849
|
|
30/12/2024
|
$93.22
|
$93.50
|
$92.81
|
$93.50
|
21,655
|
|
27/12/2024
|
$93.46
|
$93.57
|
$93.32
|
$93.33
|
27,863
|
|
26/12/2024
|
$93.16
|
$93.19
|
$93.00
|
$93.06
|
4,932
|
|
25/12/2024
|
$93.16
|
$93.19
|
$93.00
|
$93.06
|
4,932
|
|
24/12/2024
|
$93.16
|
$93.19
|
$93.00
|
$93.06
|
4,932
|
|
23/12/2024
|
$93.32
|
$93.52
|
$93.09
|
$93.09
|
39,222
|
|
20/12/2024
|
$92.69
|
$93.27
|
$92.21
|
$93.22
|
29,765
|
|
19/12/2024
|
$93.51
|
$93.51
|
$92.83
|
$92.83
|
164,853
|
|
18/12/2024
|
$94.48
|
$94.48
|
$93.33
|
$93.77
|
61,211
|
|
17/12/2024
|
$94.19
|
$94.19
|
$93.72
|
$93.72
|
57,176
|
|
16/12/2024
|
$94.32
|
$94.32
|
$93.77
|
$93.94
|
196,653
|
|
13/12/2024
|
$94.19
|
$94.22
|
$93.85
|
$93.91
|
23,703
|
|
12/12/2024
|
$94.30
|
$94.94
|
$94.13
|
$94.22
|
39,311
|
|
11/12/2024
|
$94.30
|
$94.47
|
$94.23
|
$94.45
|
32,209
|
|
10/12/2024
|
$94.81
|
$94.82
|
$94.18
|
$94.30
|
29,207
|
|
09/12/2024
|
$94.49
|
$94.49
|
$94.27
|
$94.35
|
29,656
|
|
06/12/2024
|
$94.32
|
$94.59
|
$94.18
|
$94.41
|
36,656
|
|
05/12/2024
|
$94.50
|
$94.52
|
$94.23
|
$94.32
|
83,959
|
|
04/12/2024
|
$94.26
|
$94.28
|
$94.06
|
$94.25
|
53,666
|
|
03/12/2024
|
$94.55
|
$94.55
|
$94.12
|
$94.25
|
29,789
|
|
02/12/2024
|
$94.31
|
$94.89
|
$94.10
|
$94.29
|
340,247
|
|
29/11/2024
|
$94.26
|
$94.33
|
$94.13
|
$94.30
|
31,866
|
|
28/11/2024
|
$94.10
|
$94.45
|
$94.06
|
$94.20
|
4,174
|
|
27/11/2024
|
$93.89
|
$94.00
|
$93.57
|
$93.96
|
12,803
|
|
26/11/2024
|
$93.95
|
$94.44
|
$93.75
|
$93.82
|
202,146
|
|
25/11/2024
|
$93.79
|
$93.99
|
$93.73
|
$93.96
|
14,486
|
|
22/11/2024
|
$94.33
|
$94.33
|
$93.07
|
$93.71
|
28,985
|
|
21/11/2024
|
$94.16
|
$94.16
|
$93.46
|
$93.71
|
5,872
|
|
20/11/2024
|
$94.14
|
$94.14
|
$93.45
|
$93.69
|
29,416
|
|
19/11/2024
|
$93.52
|
$93.67
|
$93.32
|
$93.63
|
252,073
|
|
18/11/2024
|
$93.40
|
$93.42
|
$93.19
|
$93.41
|
29,202
|