iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist
(IHYU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$97.00
|
$97.00
|
$96.77
|
$96.90
|
30,905
|
|
07/11/2024
|
$96.51
|
$96.75
|
$95.87
|
$96.58
|
63,723
|
|
06/11/2024
|
$96.77
|
$96.89
|
$96.10
|
$96.21
|
76,235
|
|
05/11/2024
|
$95.96
|
$96.11
|
$95.95
|
$96.10
|
4,689
|
|
04/11/2024
|
$95.81
|
$96.16
|
$95.81
|
$96.06
|
17,076
|
|
01/11/2024
|
$96.03
|
$96.16
|
$95.80
|
$95.95
|
68,312
|
|
31/10/2024
|
$96.52
|
$96.52
|
$95.81
|
$95.93
|
17,475
|
|
30/10/2024
|
$96.91
|
$96.91
|
$96.06
|
$96.26
|
18,290
|
|
29/10/2024
|
$96.35
|
$96.61
|
$96.00
|
$96.16
|
11,892
|
|
28/10/2024
|
$96.12
|
$96.50
|
$96.06
|
$96.33
|
28,974
|
|
25/10/2024
|
$95.55
|
$96.36
|
$95.55
|
$96.26
|
7,813
|
|
24/10/2024
|
$95.55
|
$96.49
|
$93.73
|
$96.01
|
8,779
|
|
23/10/2024
|
$96.72
|
$96.72
|
$95.84
|
$96.01
|
14,689
|
|
22/10/2024
|
$96.81
|
$96.82
|
$96.05
|
$96.13
|
283,338
|
|
21/10/2024
|
$96.40
|
$96.72
|
$96.27
|
$96.27
|
158,566
|
|
18/10/2024
|
$96.46
|
$96.64
|
$96.41
|
$96.55
|
49,201
|
|
17/10/2024
|
$96.60
|
$96.73
|
$96.40
|
$96.40
|
16,231
|
|
16/10/2024
|
$96.40
|
$96.68
|
$96.40
|
$96.68
|
111,606
|
|
15/10/2024
|
$97.03
|
$97.03
|
$96.41
|
$96.47
|
200,283
|
|
14/10/2024
|
$96.12
|
$96.47
|
$96.12
|
$96.32
|
19,595
|
|
11/10/2024
|
$96.20
|
$96.40
|
$96.13
|
$96.30
|
28,388
|
|
10/10/2024
|
$96.00
|
$96.33
|
$96.00
|
$96.20
|
36,867
|
|
09/10/2024
|
$96.22
|
$96.39
|
$96.16
|
$96.27
|
4,975
|
|
08/10/2024
|
$96.20
|
$96.33
|
$96.20
|
$96.21
|
19,191
|
|
07/10/2024
|
$96.52
|
$96.52
|
$96.26
|
$96.28
|
16,754
|
|
04/10/2024
|
$97.00
|
$97.00
|
$96.47
|
$96.66
|
20,051
|
|
03/10/2024
|
$96.85
|
$96.88
|
$96.67
|
$96.78
|
5,286
|
|
02/10/2024
|
$97.23
|
$97.23
|
$96.74
|
$96.84
|
12,718
|
|
01/10/2024
|
$97.61
|
$97.61
|
$96.80
|
$96.93
|
114,032
|
|
30/09/2024
|
$96.61
|
$97.51
|
$96.61
|
$97.00
|
133,835
|
|
27/09/2024
|
$96.24
|
$96.98
|
$96.24
|
$96.98
|
143,158
|
|
26/09/2024
|
$97.07
|
$97.07
|
$96.34
|
$96.41
|
15,267
|
|
25/09/2024
|
$96.30
|
$96.78
|
$96.28
|
$96.42
|
47,903
|
|
24/09/2024
|
$97.09
|
$97.09
|
$96.28
|
$96.39
|
52,080
|
|
23/09/2024
|
$96.69
|
$96.69
|
$96.36
|
$96.43
|
409,109
|
|
20/09/2024
|
$96.51
|
$97.11
|
$96.38
|
$96.47
|
8,134
|
|
19/09/2024
|
$96.04
|
$96.86
|
$96.04
|
$96.83
|
22,380
|
|
18/09/2024
|
$96.40
|
$96.41
|
$96.07
|
$96.07
|
24,646
|
|
17/09/2024
|
$96.22
|
$96.74
|
$96.22
|
$96.25
|
17,341
|
|
16/09/2024
|
$95.22
|
$96.16
|
$95.22
|
$96.09
|
94,057
|
|
13/09/2024
|
$95.17
|
$95.88
|
$95.17
|
$95.52
|
84,824
|
|
12/09/2024
|
$94.73
|
$95.83
|
$94.73
|
$95.52
|
39,125
|
|
11/09/2024
|
$95.28
|
$95.38
|
$95.09
|
$95.20
|
132,664
|
|
10/09/2024
|
$96.04
|
$96.04
|
$95.32
|
$95.48
|
10,662
|
|
09/09/2024
|
$95.29
|
$95.54
|
$95.29
|
$95.37
|
19,540
|
|
06/09/2024
|
$95.30
|
$95.57
|
$95.14
|
$95.22
|
26,985
|
|
05/09/2024
|
$95.72
|
$95.72
|
$95.00
|
$95.17
|
19,530
|
|
04/09/2024
|
$94.62
|
$95.19
|
$94.62
|
$95.04
|
133,925
|
|
03/09/2024
|
$94.96
|
$95.05
|
$94.78
|
$94.93
|
27,068
|
|
02/09/2024
|
$94.84
|
$95.08
|
$94.72
|
$94.84
|
7,398
|
|
30/08/2024
|
$95.57
|
$95.57
|
$94.84
|
$94.84
|
41,967
|
|
29/08/2024
|
$95.02
|
$95.39
|
$95.00
|
$95.03
|
9,382
|
|
28/08/2024
|
$94.94
|
$95.02
|
$94.90
|
$94.96
|
23,019
|
|
27/08/2024
|
$94.90
|
$95.00
|
$94.71
|
$94.97
|
20,049
|
|
26/08/2024
|
$94.62
|
$94.94
|
$94.50
|
$94.52
|
20,631
|
|
23/08/2024
|
$94.62
|
$94.94
|
$94.50
|
$94.52
|
20,631
|
|
22/08/2024
|
$94.62
|
$94.94
|
$94.50
|
$94.52
|
20,631
|
|
21/08/2024
|
$94.90
|
$94.90
|
$94.38
|
$94.56
|
22,204
|
|
20/08/2024
|
$94.53
|
$94.65
|
$94.40
|
$94.48
|
7,691
|
|
19/08/2024
|
$94.35
|
$94.51
|
$94.27
|
$94.39
|
22,777
|
|
16/08/2024
|
$94.27
|
$94.27
|
$93.70
|
$94.24
|
8,766
|
|
15/08/2024
|
$93.60
|
$94.51
|
$93.60
|
$93.91
|
19,497
|
|
14/08/2024
|
$93.17
|
$93.98
|
$93.17
|
$93.85
|
119,507
|
|
13/08/2024
|
$93.54
|
$93.63
|
$93.06
|
$93.59
|
9,278
|
|
12/08/2024
|
$93.33
|
$93.52
|
$93.23
|
$93.35
|
24,923
|
|
09/08/2024
|
$93.77
|
$93.77
|
$93.21
|
$93.24
|
14,900
|
|
08/08/2024
|
$92.92
|
$93.33
|
$92.92
|
$93.14
|
5,375
|
|
07/08/2024
|
$93.17
|
$93.53
|
$92.99
|
$93.37
|
19,290
|
|
06/08/2024
|
$92.54
|
$92.99
|
$92.25
|
$92.81
|
23,633
|
|
05/08/2024
|
$92.63
|
$92.99
|
$92.02
|
$92.44
|
152,865
|
|
02/08/2024
|
$93.67
|
$93.67
|
$93.02
|
$93.15
|
87,515
|
|
01/08/2024
|
$93.60
|
$93.84
|
$93.39
|
$93.43
|
78,311
|
|
31/07/2024
|
$93.47
|
$93.64
|
$93.38
|
$93.47
|
15,018
|
|
30/07/2024
|
$93.09
|
$93.28
|
$93.01
|
$93.01
|
42,505
|
|
29/07/2024
|
$93.45
|
$93.53
|
$93.13
|
$93.15
|
22,212
|
|
26/07/2024
|
$93.54
|
$93.54
|
$93.20
|
$93.21
|
82,268
|
|
25/07/2024
|
$92.94
|
$93.52
|
$92.94
|
$93.21
|
19,178
|
|
24/07/2024
|
$93.23
|
$93.40
|
$93.15
|
$93.30
|
22,050
|
|
23/07/2024
|
$93.16
|
$93.39
|
$93.16
|
$93.29
|
6,346
|
|
22/07/2024
|
$92.96
|
$93.28
|
$92.96
|
$93.09
|
13,065
|
|
19/07/2024
|
$92.84
|
$93.11
|
$92.84
|
$92.95
|
30,851
|
|
18/07/2024
|
$93.86
|
$93.86
|
$92.98
|
$92.98
|
20,615
|
|
17/07/2024
|
$93.13
|
$93.43
|
$92.94
|
$93.26
|
19,132
|
|
16/07/2024
|
$93.60
|
$93.60
|
$92.59
|
$93.21
|
1,280
|
|
15/07/2024
|
$92.93
|
$93.61
|
$92.90
|
$92.90
|
22,720
|
|
12/07/2024
|
$92.80
|
$92.97
|
$92.69
|
$92.94
|
47,334
|
|
11/07/2024
|
$92.50
|
$92.93
|
$92.40
|
$92.79
|
62,436
|
|
10/07/2024
|
$92.50
|
$92.50
|
$92.22
|
$92.42
|
86,170
|
|
09/07/2024
|
$92.46
|
$92.48
|
$92.22
|
$92.22
|
13,031
|
|
08/07/2024
|
$92.35
|
$92.45
|
$91.93
|
$92.44
|
41,552
|
|
05/07/2024
|
$91.53
|
$92.35
|
$91.53
|
$92.35
|
13,947
|
|
04/07/2024
|
$92.35
|
$92.35
|
$91.81
|
$92.17
|
2,792
|
|
03/07/2024
|
$92.44
|
$92.44
|
$91.83
|
$92.01
|
11,628
|
|
02/07/2024
|
$91.59
|
$91.90
|
$91.50
|
$91.75
|
48,531
|
|
01/07/2024
|
$91.69
|
$92.08
|
$91.62
|
$91.73
|
37,281
|
|
28/06/2024
|
$91.82
|
$92.10
|
$91.78
|
$91.90
|
18,614
|
|
27/06/2024
|
$91.90
|
$92.36
|
$91.65
|
$91.75
|
42,353
|
|
26/06/2024
|
$91.85
|
$91.90
|
$91.42
|
$91.42
|
779,523
|
|
25/06/2024
|
$91.90
|
$92.00
|
$91.78
|
$91.91
|
69,319
|
|
24/06/2024
|
$91.90
|
$92.09
|
$91.79
|
$91.94
|
51,407
|
|
21/06/2024
|
$91.63
|
$91.97
|
$91.63
|
$91.84
|
412,889
|
|
20/06/2024
|
$91.84
|
$91.96
|
$91.63
|
$91.76
|
119,415
|
|
19/06/2024
|
$92.23
|
$92.23
|
$91.75
|
$91.82
|
7,301
|
|
18/06/2024
|
$91.55
|
$91.80
|
$91.55
|
$91.78
|
19,059
|
|
17/06/2024
|
$91.53
|
$91.63
|
$91.38
|
$91.50
|
16,823
|
|
14/06/2024
|
$92.51
|
$92.51
|
$91.43
|
$91.51
|
40,394
|
|
13/06/2024
|
$92.56
|
$92.56
|
$91.73
|
$91.90
|
33,895
|
|
12/06/2024
|
$92.09
|
$92.09
|
$91.00
|
$92.03
|
31,980
|
|
11/06/2024
|
$92.01
|
$92.01
|
$91.30
|
$91.30
|
22,259
|
|
10/06/2024
|
$91.31
|
$91.37
|
$91.15
|
$91.35
|
19,276
|
|
07/06/2024
|
$92.21
|
$92.21
|
$91.03
|
$91.37
|
27,586
|
|
06/06/2024
|
$91.93
|
$92.18
|
$91.61
|
$91.66
|
41,002
|
|
05/06/2024
|
$91.46
|
$91.63
|
$91.36
|
$91.57
|
11,221
|
|
04/06/2024
|
$91.34
|
$91.45
|
$91.04
|
$91.44
|
51,177
|
|
03/06/2024
|
$91.36
|
$91.45
|
$91.17
|
$91.27
|
18,961
|
|
31/05/2024
|
$90.99
|
$91.27
|
$90.78
|
$91.18
|
118,833
|
|
30/05/2024
|
$91.10
|
$91.10
|
$90.43
|
$90.83
|
54,887
|
|
29/05/2024
|
$90.70
|
$90.75
|
$90.47
|
$90.60
|
24,398
|
|
28/05/2024
|
$91.26
|
$91.39
|
$91.05
|
$91.09
|
26,816
|
|
27/05/2024
|
$90.93
|
$91.14
|
$90.93
|
$91.08
|
289
|
|
24/05/2024
|
$90.93
|
$91.08
|
$90.69
|
$91.08
|
297,762
|
|
23/05/2024
|
$91.80
|
$91.80
|
$90.91
|
$90.91
|
6,297
|
|
22/05/2024
|
$91.33
|
$91.39
|
$91.14
|
$91.14
|
17,912
|
|
21/05/2024
|
$91.45
|
$91.56
|
$91.36
|
$91.41
|
613,544
|
|
20/05/2024
|
$91.40
|
$91.53
|
$91.36
|
$91.45
|
109,627
|
|
17/05/2024
|
$91.50
|
$91.54
|
$91.32
|
$91.42
|
22,038
|
|
16/05/2024
|
$91.97
|
$91.97
|
$91.48
|
$91.64
|
508,400
|
|
15/05/2024
|
$93.63
|
$94.54
|
$93.63
|
$94.47
|
26,715
|
|
14/05/2024
|
$93.98
|
$94.12
|
$93.93
|
$94.10
|
18,259
|
|
13/05/2024
|
$93.60
|
$94.24
|
$93.60
|
$93.98
|
35,933
|
|
10/05/2024
|
$94.77
|
$94.77
|
$94.03
|
$94.06
|
49,664
|