iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist

(IHYU)
Sector: n/a
$93.80
$0.24 0.25
Last updated: 12:16:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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