Market data

Select a section

IShares EUR H.Yld C.B Ucits ETF EUR Dist

(SHYG)
Sector: n/a
7,750.00p
16.00p 0.21
Last updated: 16:47:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 7,758.00p 7,773.00p 7,743.14p 7,750.00p 503
18/09/2024 7,801.00p 7,801.00p 7,723.03p 7,734.00p 351
17/09/2024 7,760.00p 7,790.00p 7,752.09p 7,764.00p 1,029
16/09/2024 7,751.00p 7,757.00p 7,743.22p 7,748.00p 634
13/09/2024 7,728.00p 7,750.00p 7,714.46p 7,723.50p 231
12/09/2024 7,728.00p 7,737.00p 7,698.00p 7,960.00p 7,369
11/09/2024 7,953.00p 7,960.00p 7,945.25p 7,960.50p 3,613
10/09/2024 7,953.00p 7,960.50p 7,953.00p 7,960.50p 422
09/09/2024 7,964.00p 7,966.00p 7,954.82p 7,958.00p 6,964
06/09/2024 7,935.00p 7,962.00p 7,935.00p 7,962.00p 3,698
05/09/2024 7,976.00p 8,000.00p 7,937.50p 7,937.50p 131
04/09/2024 7,944.00p 7,954.00p 7,934.80p 7,954.00p 149
03/09/2024 7,957.00p 7,959.00p 7,948.48p 7,959.00p 2,580
02/09/2024 7,955.00p 7,977.30p 7,945.60p 7,951.50p 167
30/08/2024 7,958.00p 7,952.04p 7,939.10p 7,951.50p 222
29/08/2024 7,958.00p 7,982.00p 7,951.00p 7,958.00p 101
28/08/2024 7,964.00p 7,964.00p 7,945.00p 7,952.00p 583
27/08/2024 8,060.00p 8,013.96p 7,966.50p 7,966.50p 505
26/08/2024 8,060.00p 8,060.00p 8,001.00p 8,001.00p 47
23/08/2024 8,060.00p 8,060.00p 8,001.00p 8,001.00p 47
22/08/2024 8,060.00p 8,060.00p 8,001.00p 8,001.00p 47
21/08/2024 8,032.00p 8,045.35p 8,026.49p 8,030.50p 1,177
20/08/2024 8,027.00p 8,036.02p 8,025.35p 8,026.00p 595
19/08/2024 8,027.00p 8,030.86p 8,015.73p 8,028.00p 166
16/08/2024 8,027.00p 8,028.00p 8,013.21p 8,023.00p 346
15/08/2024 8,039.00p 8,051.36p 8,025.00p 8,025.00p 187
14/08/2024 8,039.00p 8,058.00p 8,039.00p 8,057.00p 259
13/08/2024 8,011.00p 8,007.00p 7,996.00p 8,007.00p 1
12/08/2024 8,011.00p 8,015.00p 8,009.50p 8,009.50p 146
09/08/2024 8,006.00p 8,006.00p 7,999.50p 7,999.50p 189
08/08/2024 8,047.00p 8,047.00p 8,005.00p 8,005.00p 172
07/08/2024 7,933.00p 8,028.00p 8,013.00p 8,028.00p 130
06/08/2024 7,933.00p 8,001.00p 7,933.00p 7,988.00p 126
05/08/2024 7,972.00p 7,975.00p 7,919.00p 7,975.00p 484
02/08/2024 7,926.00p 7,943.00p 7,923.10p 7,940.00p 130
01/08/2024 7,940.00p 7,940.00p 7,898.08p 7,899.50p 38
31/07/2024 7,900.00p 7,910.00p 7,886.74p 7,889.00p 71
30/07/2024 7,854.00p 7,881.50p 7,854.00p 7,873.00p 0
29/07/2024 7,854.00p 7,900.02p 7,854.00p 7,854.00p 455
26/07/2024 7,881.00p 7,892.98p 7,881.00p 7,862.50p 259
25/07/2024 7,870.00p 7,870.00p 7,842.04p 7,862.50p 190
24/07/2024 7,846.00p 7,846.90p 7,839.00p 7,839.00p 37
23/07/2024 7,865.00p 7,877.02p 7,842.00p 7,842.00p 149
22/07/2024 7,902.00p 7,902.00p 7,859.22p 7,874.00p 298
19/07/2024 7,861.00p 7,863.50p 7,848.84p 7,863.50p 57
18/07/2024 7,862.00p 7,847.43p 7,842.00p 7,842.00p 123
17/07/2024 7,862.00p 7,862.00p 7,818.10p 7,837.50p 77
16/07/2024 7,829.00p 7,840.50p 7,829.98p 7,840.50p 403
15/07/2024 7,829.00p 7,842.00p 7,829.00p 7,838.50p 496
12/07/2024 7,849.00p 7,851.86p 7,840.50p 7,840.50p 995
11/07/2024 7,849.00p 7,874.00p 7,828.03p 7,843.50p 2,215
10/07/2024 7,839.00p 7,857.97p 7,839.00p 7,839.00p 74
09/07/2024 7,832.00p 7,882.58p 7,843.50p 7,843.50p 1,606
08/07/2024 7,832.00p 7,876.00p 7,832.00p 7,857.50p 36
05/07/2024 7,837.00p 7,878.73p 7,854.00p 7,854.00p 40
04/07/2024 7,837.00p 7,866.00p 7,855.00p 7,866.00p 56
03/07/2024 7,837.00p 7,857.00p 7,849.98p 7,851.50p 57
02/07/2024 7,837.00p 7,842.50p 7,837.00p 7,842.50p 7
01/07/2024 7,823.00p 7,883.00p 7,686.50p 7,843.00p 0
28/06/2024 7,823.00p 7,827.40p 7,807.34p 7,825.00p 476
27/06/2024 7,815.00p 7,816.00p 7,805.00p 7,813.50p 184
26/06/2024 7,802.00p 7,812.50p 7,795.00p 7,812.50p 222
25/06/2024 7,791.00p 7,809.62p 7,798.90p 7,802.00p 485
24/06/2024 7,791.00p 7,816.03p 7,810.50p 7,810.50p 157
21/06/2024 7,791.00p 7,798.50p 7,788.01p 7,798.50p 64
20/06/2024 7,791.00p 7,800.00p 7,788.59p 7,800.00p 12
19/06/2024 7,791.00p 7,791.00p 7,782.00p 7,782.00p 11,580
18/06/2024 7,778.00p 7,812.00p 7,786.91p 7,812.00p 134
17/06/2024 7,778.00p 7,781.21p 7,762.60p 7,776.00p 133
14/06/2024 7,778.00p 7,778.00p 7,746.00p 7,765.00p 2,876
13/06/2024 7,840.00p 7,867.00p 7,799.00p 7,799.00p 3
12/06/2024 7,788.00p 7,828.50p 7,818.96p 7,828.50p 17
11/06/2024 7,788.00p 7,812.19p 7,768.00p 7,768.00p 3,123
10/06/2024 7,815.00p 7,815.00p 7,796.00p 7,797.00p 907
07/06/2024 7,853.00p 7,861.00p 7,853.00p 7,861.00p 262
06/06/2024 7,882.00p 7,882.00p 7,874.00p 7,874.00p 1,309
05/06/2024 7,868.00p 7,877.00p 7,866.79p 7,877.00p 497
04/06/2024 7,874.00p 7,878.69p 7,854.00p 7,854.00p 446
03/06/2024 7,861.00p 7,902.00p 7,858.85p 7,861.50p 206
31/05/2024 7,861.00p 7,861.00p 7,858.00p 7,858.00p 8
30/05/2024 7,849.00p 7,849.00p 7,831.00p 7,831.00p 761
29/05/2024 7,845.00p 7,846.00p 7,836.14p 7,839.00p 231
28/05/2024 7,869.00p 7,869.00p 7,843.00p 7,844.00p 400
27/05/2024 7,858.00p 7,858.00p 7,845.27p 7,858.00p 35
24/05/2024 7,858.00p 7,858.00p 7,845.27p 7,858.00p 35
23/05/2024 7,860.00p 7,861.00p 7,845.50p 7,845.50p 1,345
22/05/2024 7,855.00p 7,862.00p 7,849.32p 7,859.00p 689
21/05/2024 7,875.00p 7,883.95p 7,874.50p 7,874.50p 352
20/05/2024 7,901.00p 7,901.00p 7,881.80p 7,892.00p 453
17/05/2024 7,902.00p 7,902.00p 7,891.00p 7,891.00p 60
16/05/2024 7,927.00p 7,930.00p 7,907.50p 7,907.50p 5
15/05/2024 7,900.00p 7,906.00p 7,890.42p 7,906.00p 118
14/05/2024 7,963.00p 7,914.83p 7,894.80p 7,901.00p 430
13/05/2024 7,963.00p 7,963.00p 7,904.50p 7,904.50p 520
10/05/2024 7,933.00p 7,934.00p 7,906.00p 7,911.00p 219
09/05/2024 7,933.00p 7,938.08p 7,914.00p 7,927.50p 604
08/05/2024 7,908.00p 7,938.48p 7,924.00p 7,924.00p 1,395
07/05/2024 7,908.00p 7,952.00p 7,878.00p 7,915.50p 208
06/05/2024 7,865.00p 7,889.00p 7,882.46p 7,889.00p 752
03/05/2024 7,865.00p 7,889.00p 7,882.46p 7,889.00p 752
02/05/2024 7,865.00p 7,842.50p 7,832.80p 7,842.50p 8
01/05/2024 7,865.00p 7,842.44p 7,819.50p 7,819.50p 9
30/04/2024 7,865.00p 7,837.92p 7,811.50p 7,811.50p 316
29/04/2024 7,865.00p 7,865.00p 7,822.00p 7,829.00p 490
26/04/2024 7,852.00p 7,860.00p 7,851.08p 7,860.00p 183
25/04/2024 7,839.00p 7,845.73p 7,827.60p 7,836.00p 487
24/04/2024 7,899.00p 7,899.00p 7,868.50p 7,868.50p 232
23/04/2024 7,900.00p 7,927.00p 7,900.00p 7,902.00p 252
22/04/2024 7,884.00p 7,904.00p 7,857.31p 7,897.00p 148
19/04/2024 7,843.00p 7,843.00p 7,804.63p 7,840.00p 343
18/04/2024 7,821.00p 7,821.00p 7,794.04p 7,808.00p 579
17/04/2024 7,763.00p 7,788.32p 7,763.00p 7,780.50p 515
16/04/2024 7,762.00p 7,780.74p 7,758.87p 7,765.50p 577
15/04/2024 7,820.00p 7,832.00p 7,786.00p 7,786.00p 1,395
12/04/2024 7,817.00p 7,830.72p 7,814.00p 7,814.00p 4,732
11/04/2024 7,820.00p 7,845.86p 7,814.79p 7,822.00p 999
10/04/2024 7,859.00p 7,875.16p 7,842.14p 7,854.00p 859
09/04/2024 7,859.00p 7,881.09p 7,859.00p 7,861.00p 98
08/04/2024 7,877.00p 7,882.00p 7,873.37p 7,882.00p 407
05/04/2024 7,880.00p 7,880.00p 7,857.00p 7,878.00p 135
04/04/2024 7,868.00p 7,880.86p 7,861.00p 7,876.50p 136
03/04/2024 7,840.00p 7,863.97p 7,837.25p 7,854.00p 362
02/04/2024 7,872.00p 7,872.00p 7,830.14p 7,834.00p 796
01/04/2024 7,832.00p 7,841.06p 7,826.00p 7,829.00p 2,478
29/03/2024 7,832.00p 7,841.06p 7,826.00p 7,829.00p 2,478
28/03/2024 7,832.00p 7,841.06p 7,826.00p 7,829.00p 2,478
27/03/2024 7,869.00p 7,850.00p 7,850.00p 7,850.00p 1
26/03/2024 7,869.00p 7,877.32p 7,848.24p 7,858.50p 319
25/03/2024 7,869.00p 7,862.13p 7,845.37p 7,860.00p 112
22/03/2024 7,869.00p 7,879.75p 7,846.00p 7,846.00p 453
21/03/2024 7,838.00p 7,873.00p 7,837.86p 7,873.00p 2,874
20/03/2024 7,866.00p 7,869.00p 7,836.50p 7,836.50p 6

Market data

Select a section