iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist
(IHYU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$93.29
|
$93.39
|
$92.86
|
$93.48
|
10,235
|
|
14/11/2024
|
$93.48
|
$93.66
|
$93.25
|
$93.48
|
101,849
|
|
13/11/2024
|
$96.44
|
$96.99
|
$96.33
|
$96.64
|
80,649
|
|
12/11/2024
|
$96.83
|
$97.49
|
$96.57
|
$96.58
|
17,973
|
|
11/11/2024
|
$97.00
|
$97.24
|
$96.85
|
$96.85
|
7,181
|
|
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
|