Market data

Select a section

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

(SHYG)
Sector: n/a
8,156.00p
18.00p 0.22
Last updated: 16:50:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,131.00p 8,181.00p 8,148.00p 8,156.00p 12
17/07/2025 8,131.00p 8,161.00p 8,127.32p 8,138.00p 4,820
16/07/2025 8,194.00p 8,194.00p 8,129.24p 8,157.50p 2,283
15/07/2025 8,185.00p 8,189.00p 8,152.00p 8,152.00p 417
14/07/2025 8,158.00p 8,176.00p 8,151.84p 8,172.50p 407
11/07/2025 8,116.00p 8,148.32p 8,115.00p 8,148.00p 440
10/07/2025 8,100.00p 8,137.00p 8,119.00p 8,119.00p 1,015
09/07/2025 8,100.00p 8,113.80p 8,097.00p 8,109.00p 552
08/07/2025 8,084.00p 8,106.50p 8,084.00p 8,106.50p 285
07/07/2025 8,091.00p 8,121.00p 8,069.00p 8,069.00p 65
04/07/2025 8,025.00p 8,103.65p 8,088.67p 8,101.00p 310
03/07/2025 8,025.00p 8,113.95p 8,051.00p 8,091.00p 450
02/07/2025 8,025.00p 8,111.00p 8,025.00p 8,103.00p 239
01/07/2025 8,015.00p 8,046.97p 8,014.00p 8,043.50p 46
30/06/2025 8,023.00p 8,049.00p 7,995.00p 8,023.50p 582
27/06/2025 7,987.00p 8,016.00p 7,970.68p 8,007.00p 595
26/06/2025 7,961.00p 7,985.00p 7,961.00p 7,965.50p 629
25/06/2025 8,004.00p 8,004.00p 7,970.00p 7,987.00p 21
24/06/2025 8,006.00p 8,006.00p 7,975.60p 7,985.00p 587
23/06/2025 7,987.00p 7,995.00p 7,976.00p 7,981.00p 29
20/06/2025 7,987.00p 7,982.00p 7,962.33p 7,982.00p 521
19/06/2025 7,987.00p 7,998.00p 7,952.00p 7,952.00p 280
18/06/2025 7,987.00p 8,000.00p 7,983.00p 7,989.50p 398
17/06/2025 7,981.00p 7,990.00p 7,971.60p 7,990.00p 494
16/06/2025 7,977.00p 7,994.63p 7,972.00p 7,987.00p 80
13/06/2025 7,977.00p 7,994.00p 7,945.75p 7,946.50p 35
12/06/2025 7,977.00p 7,992.63p 7,934.00p 7,979.00p 295
11/06/2025 7,933.00p 7,955.00p 7,922.00p 7,938.00p 22
10/06/2025 7,904.00p 7,922.00p 7,918.00p 7,918.00p 164
09/06/2025 7,904.00p 7,932.00p 7,882.78p 7,894.00p 472
06/06/2025 7,907.00p 7,917.00p 7,880.51p 7,887.00p 742
05/06/2025 7,853.00p 7,895.63p 7,876.50p 7,876.50p 1
04/06/2025 7,853.00p 7,893.40p 7,853.00p 7,886.50p 315
03/06/2025 7,888.00p 7,944.00p 7,881.00p 7,881.00p 237
02/06/2025 7,857.00p 7,908.00p 7,868.06p 7,888.50p 657
30/05/2025 7,857.00p 7,872.19p 7,857.00p 7,871.50p 891
29/05/2025 7,813.00p 7,863.50p 7,813.00p 7,863.50p 301
28/05/2025 7,818.00p 7,820.00p 7,786.00p 7,812.00p 372
27/05/2025 7,839.00p 7,844.00p 7,779.00p 7,806.50p 389
26/05/2025 7,778.00p 7,822.00p 7,766.23p 7,770.50p 14
23/05/2025 7,778.00p 7,822.00p 7,766.23p 7,770.50p 14
22/05/2025 7,831.00p 7,837.00p 7,805.50p 7,805.50p 35
21/05/2025 7,831.00p 7,857.00p 7,831.00p 7,833.00p 276
20/05/2025 7,830.00p 7,845.00p 7,824.16p 7,845.00p 163
19/05/2025 7,838.00p 7,838.00p 7,811.00p 7,825.50p 244
16/05/2025 7,842.00p 7,842.52p 7,810.50p 7,810.50p 740
15/05/2025 7,807.00p 7,837.00p 7,807.00p 7,807.00p 20
14/05/2025 7,825.00p 7,833.00p 7,816.00p 7,822.00p 149
13/05/2025 7,813.00p 7,861.00p 7,813.00p 7,825.00p 12
12/05/2025 7,826.00p 7,848.00p 7,813.82p 7,819.00p 358
09/05/2025 7,858.00p 7,903.00p 7,835.00p 7,844.00p 367
08/05/2025 7,860.00p 7,877.00p 7,837.85p 7,845.50p 301
07/05/2025 7,860.00p 7,865.00p 7,841.14p 7,847.50p 541
06/05/2025 7,840.00p 7,887.00p 7,811.86p 7,830.00p 67
05/05/2025 7,840.00p 7,868.50p 7,840.00p 7,868.50p 89
02/05/2025 7,840.00p 7,868.50p 7,840.00p 7,868.50p 89
01/05/2025 7,844.00p 7,856.00p 7,818.50p 7,818.50p 27
30/04/2025 7,834.00p 7,851.00p 7,807.50p 7,807.50p 130
29/04/2025 7,845.00p 7,855.00p 7,837.09p 7,840.50p 704
28/04/2025 7,890.00p 7,901.00p 7,844.00p 7,844.00p 1,358
25/04/2025 7,905.00p 7,905.00p 7,875.00p 7,889.00p 607
24/04/2025 7,892.00p 7,895.00p 7,883.00p 7,889.00p 43
23/04/2025 7,870.00p 7,911.00p 7,866.00p 7,897.50p 139
22/04/2025 7,870.00p 7,870.00p 7,826.80p 7,865.00p 306
21/04/2025 7,847.00p 7,864.52p 7,846.00p 7,846.00p 299
18/04/2025 7,847.00p 7,864.52p 7,846.00p 7,846.00p 299
17/04/2025 7,847.00p 7,864.52p 7,846.00p 7,846.00p 299
16/04/2025 7,798.00p 7,831.50p 7,798.00p 7,831.50p 131
15/04/2025 7,779.00p 7,824.00p 7,773.60p 7,776.50p 1,094
14/04/2025 7,868.00p 7,902.00p 7,798.00p 7,822.50p 359
11/04/2025 7,838.00p 7,849.92p 7,812.00p 7,812.00p 726
10/04/2025 7,764.00p 7,844.00p 7,764.00p 7,792.00p 223
09/04/2025 7,750.00p 7,750.00p 7,700.43p 7,734.50p 251
08/04/2025 7,544.00p 7,733.00p 7,696.61p 7,702.50p 650
07/04/2025 7,544.00p 7,741.98p 7,508.00p 7,666.50p 14,211
04/04/2025 7,673.00p 7,726.00p 7,596.17p 7,683.50p 1,071
03/04/2025 7,685.00p 7,709.00p 7,642.22p 7,688.50p 2,200
02/04/2025 7,684.00p 7,686.00p 7,659.00p 7,682.50p 307
01/04/2025 7,684.00p 7,700.00p 7,677.00p 7,677.00p 19
31/03/2025 7,650.00p 7,693.00p 7,647.03p 7,670.50p 378
28/03/2025 7,650.00p 7,688.00p 7,645.00p 7,680.00p 1,718
27/03/2025 7,656.00p 7,668.86p 7,651.91p 7,656.50p 394
26/03/2025 7,732.00p 7,729.00p 7,699.50p 7,699.50p 195
25/03/2025 7,732.00p 7,732.00p 7,697.00p 7,700.00p 3,039
24/03/2025 7,718.00p 7,728.00p 7,699.88p 7,708.50p 374
21/03/2025 7,717.00p 7,729.00p 7,714.50p 7,714.50p 5,495
20/03/2025 7,727.00p 7,739.00p 7,709.14p 7,723.00p 519
19/03/2025 7,744.00p 7,744.00p 7,731.77p 7,734.00p 644
18/03/2025 7,751.00p 7,760.63p 7,747.97p 7,748.00p 1,866
17/03/2025 7,705.00p 7,742.00p 7,717.11p 7,732.00p 528
14/03/2025 7,705.00p 7,722.00p 7,668.00p 7,722.00p 322
13/03/2025 7,723.00p 7,723.00p 7,683.00p 7,686.50p 6,916
12/03/2025 7,990.00p 7,986.00p 7,951.00p 7,951.00p 4,147
11/03/2025 7,990.00p 7,991.00p 7,966.00p 7,972.50p 401
10/03/2025 7,947.00p 7,988.00p 7,944.57p 7,952.00p 750
07/03/2025 7,951.00p 7,969.50p 7,951.00p 7,969.50p 709
06/03/2025 7,970.00p 7,995.00p 7,945.09p 7,957.50p 3,170
05/03/2025 7,960.00p 7,963.50p 7,933.14p 7,963.50p 526
04/03/2025 7,905.00p 7,905.00p 7,879.00p 7,880.00p 516
03/03/2025 7,887.00p 7,893.86p 7,877.81p 7,882.00p 409
28/02/2025 7,871.00p 7,877.52p 7,868.09p 7,877.00p 214
27/02/2025 7,914.00p 7,903.00p 7,855.00p 7,857.00p 292
26/02/2025 7,914.00p 7,914.00p 7,890.00p 7,890.00p 478
25/02/2025 7,919.00p 7,920.00p 7,890.91p 7,900.00p 697
24/02/2025 7,899.00p 7,896.43p 7,885.68p 7,888.50p 66
21/02/2025 7,899.00p 7,899.00p 7,870.00p 7,871.50p 276
20/02/2025 7,923.00p 7,887.00p 7,866.42p 7,877.50p 229
19/02/2025 7,923.00p 7,883.00p 7,866.50p 7,866.50p 526
18/02/2025 7,923.00p 7,923.00p 7,897.00p 7,906.00p 556
17/02/2025 7,902.00p 7,912.00p 7,906.03p 7,908.00p 152
14/02/2025 7,902.00p 7,919.08p 7,902.00p 7,913.00p 708
13/02/2025 7,947.00p 7,947.00p 7,914.37p 7,920.00p 251
12/02/2025 7,929.00p 7,929.00p 7,898.66p 7,909.00p 221
11/02/2025 7,912.00p 7,912.86p 7,884.00p 7,884.00p 1,638
10/02/2025 7,893.00p 7,904.00p 7,888.00p 7,888.00p 546
07/02/2025 7,896.00p 7,896.00p 7,891.00p 7,891.00p 300
06/02/2025 7,894.00p 7,929.00p 7,894.00p 7,880.00p 838
05/02/2025 7,886.00p 7,889.75p 7,874.00p 7,880.00p 419
04/02/2025 7,852.00p 7,884.06p 7,867.00p 7,849.00p 108
03/02/2025 7,852.00p 7,865.00p 7,849.00p 7,849.00p 506
31/01/2025 7,900.00p 7,936.00p 7,900.00p 7,915.50p 294
30/01/2025 7,896.00p 7,920.00p 7,903.79p 7,905.50p 510
29/01/2025 7,896.00p 7,911.00p 7,896.00p 7,902.00p 623
28/01/2025 7,918.00p 7,918.00p 7,893.00p 7,897.00p 254
27/01/2025 7,929.00p 7,931.00p 7,890.00p 7,917.00p 352
24/01/2025 7,941.00p 7,941.00p 7,910.50p 7,910.50p 3
23/01/2025 7,981.00p 7,981.00p 7,930.00p 7,930.50p 2,701
22/01/2025 7,946.00p 7,948.50p 7,941.00p 7,948.50p 412
21/01/2025 7,925.00p 7,969.00p 7,941.00p 7,941.00p 193
20/01/2025 7,925.00p 7,937.50p 7,935.80p 7,937.50p 2

Market data

Select a section