iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist

(IHYU)
Sector: n/a
$94.21
$0.06 0.06
Last updated: 16:54:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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