Market data

Select a section

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

(SHYG)
Sector: n/a
7,871.50p
-6.00p -0.08
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 7,925.00p 7,968.00p 7,921.50p 7,921.50p 3,267
16/01/2025 7,896.00p 7,908.20p 7,891.50p 7,877.00p 3,874
15/01/2025 7,886.00p 7,886.20p 7,877.00p 7,877.00p 200
14/01/2025 7,839.00p 7,890.20p 7,839.00p 7,877.00p 11,857
13/01/2025 7,835.00p 7,846.63p 7,814.00p 7,814.00p 143
10/01/2025 7,832.00p 7,839.60p 7,823.00p 7,826.00p 97
09/01/2025 7,827.00p 7,846.09p 7,825.00p 7,825.00p 44
08/01/2025 7,786.00p 7,806.50p 7,774.00p 7,806.50p 4
07/01/2025 7,786.00p 7,788.00p 7,786.00p 7,787.50p 2,574
06/01/2025 7,795.00p 7,806.89p 7,791.66p 7,796.00p 550
03/01/2025 7,788.00p 7,794.40p 7,781.00p 7,781.00p 937
02/01/2025 7,818.00p 7,818.00p 7,774.00p 7,779.50p 117
01/01/2025 7,819.00p 7,806.00p 7,782.00p 7,792.00p 0
31/12/2024 7,819.00p 7,806.00p 7,782.00p 7,792.00p 0
30/12/2024 7,819.00p 7,819.00p 7,767.00p 7,783.00p 2,724
27/12/2024 7,843.00p 7,843.00p 7,780.00p 7,780.00p 2,709
26/12/2024 7,735.00p 7,770.00p 7,735.00p 7,770.00p 135
25/12/2024 7,735.00p 7,770.00p 7,735.00p 7,770.00p 135
24/12/2024 7,735.00p 7,770.00p 7,735.00p 7,770.00p 135
23/12/2024 7,766.00p 7,778.00p 7,764.00p 7,778.00p 16
20/12/2024 7,701.00p 7,755.00p 7,701.00p 7,748.00p 108
19/12/2024 7,730.00p 7,730.00p 7,698.12p 7,718.50p 165
18/12/2024 7,701.00p 7,753.00p 7,701.00p 7,732.00p 85
17/12/2024 7,768.00p 7,768.00p 7,742.00p 7,742.00p 31
16/12/2024 7,833.00p 7,833.00p 7,763.50p 7,763.50p 94
13/12/2024 7,795.00p 7,800.00p 7,780.14p 7,798.00p 161
12/12/2024 7,772.00p 7,772.00p 7,735.00p 7,766.00p 990
11/12/2024 7,741.00p 7,746.00p 7,731.00p 7,731.00p 6
10/12/2024 7,733.00p 7,787.00p 7,733.00p 7,738.00p 57
09/12/2024 7,771.00p 7,772.98p 7,759.00p 7,759.00p 2,858
06/12/2024 7,763.00p 7,791.00p 7,759.50p 7,784.50p 0
05/12/2024 7,763.00p 7,771.00p 7,742.74p 7,771.00p 2,201
04/12/2024 7,725.00p 7,760.00p 7,755.00p 7,760.00p 3
03/12/2024 7,725.00p 7,763.00p 7,752.20p 7,763.00p 578
02/12/2024 7,725.00p 7,754.00p 7,713.00p 7,754.00p 1,332
29/11/2024 7,786.00p 7,773.86p 7,770.00p 7,770.00p 215
28/11/2024 7,786.00p 7,796.00p 7,763.00p 7,763.00p 67
27/11/2024 7,767.00p 7,767.00p 7,761.80p 7,764.00p 78
26/11/2024 7,782.00p 7,782.00p 7,768.46p 7,770.50p 250
25/11/2024 7,777.00p 7,784.00p 7,764.00p 7,779.00p 93
22/11/2024 7,756.00p 7,756.00p 7,735.00p 7,747.50p 88
21/11/2024 7,751.00p 7,756.09p 7,736.00p 7,747.50p 2,109
20/11/2024 7,759.00p 7,759.00p 7,726.00p 7,726.00p 40
19/11/2024 7,774.00p 7,782.00p 7,773.00p 7,773.00p 526
18/11/2024 7,788.00p 7,789.00p 7,766.80p 7,784.50p 675
15/11/2024 7,766.00p 7,766.00p 7,762.14p 7,750.00p 158
14/11/2024 7,768.00p 7,770.00p 7,742.14p 7,750.00p 456
13/11/2024 7,742.00p 7,742.00p 7,733.50p 7,733.50p 113
12/11/2024 7,722.00p 7,738.00p 7,711.00p 7,738.00p 1,044
11/11/2024 7,722.00p 7,722.00p 7,703.80p 7,716.00p 574
08/11/2024 7,745.00p 7,741.00p 7,720.00p 7,720.00p 76
07/11/2024 7,745.00p 7,746.00p 7,727.14p 7,734.00p 50
06/11/2024 7,768.00p 7,773.00p 7,734.00p 7,734.00p 3
05/11/2024 7,768.00p 7,776.00p 7,768.00p 7,776.00p 218
04/11/2024 7,788.00p 7,791.66p 7,786.00p 7,786.50p 234
01/11/2024 7,789.00p 7,802.34p 7,763.00p 7,763.00p 415
31/10/2024 7,773.00p 7,817.00p 7,773.00p 7,814.50p 188
30/10/2024 7,753.00p 7,753.00p 7,747.50p 7,720.50p 348
29/10/2024 7,757.00p 7,749.14p 7,720.50p 7,720.50p 865
28/10/2024 7,757.00p 7,757.00p 7,715.00p 7,750.00p 3,704
25/10/2024 7,735.00p 7,745.71p 7,735.00p 7,736.00p 3,599
24/10/2024 7,759.00p 7,777.00p 7,735.00p 7,714.00p 4
23/10/2024 7,710.00p 7,714.00p 7,700.00p 7,714.00p 213
22/10/2024 7,770.00p 7,770.00p 7,723.00p 7,723.00p 6,837
21/10/2024 7,739.00p 7,740.32p 7,720.14p 7,732.50p 318
18/10/2024 7,756.00p 7,739.50p 7,714.22p 7,739.50p 761
17/10/2024 7,756.00p 7,797.00p 7,733.00p 7,733.00p 189
16/10/2024 7,756.00p 7,763.53p 7,749.00p 7,757.50p 643
15/10/2024 7,737.00p 7,743.00p 7,721.00p 7,722.00p 185
14/10/2024 7,744.00p 7,758.69p 7,743.32p 7,751.50p 6,078
11/10/2024 7,794.00p 7,794.00p 7,739.00p 7,753.50p 1,192
10/10/2024 7,754.00p 7,758.00p 7,720.73p 7,746.00p 527
09/10/2024 7,738.00p 7,738.00p 7,727.85p 7,736.50p 1,734
08/10/2024 7,759.00p 7,747.29p 7,734.00p 7,734.00p 17
07/10/2024 7,759.00p 7,755.00p 7,725.14p 7,727.00p 147
04/10/2024 7,759.00p 7,759.00p 7,727.00p 7,727.00p 72
03/10/2024 7,778.00p 7,778.00p 7,740.37p 7,761.00p 142
02/10/2024 7,689.00p 7,695.00p 7,656.00p 7,695.00p 159
01/10/2024 7,702.00p 7,707.09p 7,691.80p 7,700.50p 39
30/09/2024 7,712.00p 7,719.00p 7,684.00p 7,684.00p 297
27/09/2024 7,699.00p 7,734.00p 7,699.00p 7,715.50p 303
26/09/2024 7,741.00p 7,759.00p 7,696.60p 7,705.50p 608
25/09/2024 7,684.00p 7,700.50p 7,684.00p 7,700.50p 50
24/09/2024 7,690.00p 7,694.43p 7,679.00p 7,686.00p 650
23/09/2024 7,701.00p 7,712.00p 7,688.91p 7,690.00p 86
20/09/2024 7,758.00p 7,751.00p 7,719.00p 7,726.00p 0
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

Market data

Select a section