Market data

Select a section

iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist

(SHYU)
Sector: n/a
7,525.50p
1.50p 0.02
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7,524.00p 7,538.00p 7,518.00p 7,525.50p 409
20/02/2025 7,529.00p 7,570.00p 7,524.00p 7,524.00p 2,762
19/02/2025 7,532.00p 7,549.00p 7,530.00p 7,544.00p 9,942
18/02/2025 7,539.00p 7,564.00p 7,528.22p 7,530.50p 2,960
17/02/2025 7,591.00p 7,591.00p 7,540.02p 7,545.00p 1,272
14/02/2025 7,550.00p 7,557.00p 7,532.64p 7,543.50p 5,617
13/02/2025 7,562.00p 7,589.00p 7,561.00p 7,561.00p 37,473
12/02/2025 7,595.00p 7,625.00p 7,595.00p 7,612.00p 818
11/02/2025 7,657.00p 7,685.00p 7,628.00p 7,653.50p 465
10/02/2025 7,678.00p 7,678.00p 7,619.58p 7,653.50p 2,956
07/02/2025 7,629.00p 7,671.00p 7,612.00p 7,635.00p 17,081
06/02/2025 7,626.00p 7,681.00p 7,611.85p 7,589.50p 3,009
05/02/2025 7,549.00p 7,593.00p 7,549.00p 7,589.50p 6,451
04/02/2025 7,599.00p 7,617.00p 7,584.50p 7,617.00p 622
03/02/2025 7,711.00p 7,711.00p 7,617.00p 7,617.00p 2,393
31/01/2025 7,641.00p 7,654.00p 7,616.30p 7,629.00p 1,868
30/01/2025 7,657.00p 7,657.00p 7,566.00p 7,597.50p 1,765
29/01/2025 7,628.00p 7,633.00p 7,607.22p 7,611.00p 7,908
28/01/2025 7,606.00p 7,649.00p 7,596.44p 7,574.50p 4,334
27/01/2025 7,633.00p 7,633.00p 7,529.00p 7,574.50p 1,494
24/01/2025 7,616.00p 7,632.00p 7,573.00p 7,573.00p 2,379
23/01/2025 7,660.00p 7,678.00p 7,648.00p 7,650.50p 1,478
22/01/2025 7,644.00p 7,678.00p 7,640.01p 7,661.00p 817
21/01/2025 7,709.00p 7,718.00p 7,663.50p 7,663.50p 634
20/01/2025 7,762.00p 7,762.00p 7,677.00p 7,678.50p 1,765
17/01/2025 7,750.00p 7,750.00p 7,712.53p 7,727.00p 2,952
16/01/2025 7,706.00p 7,713.00p 7,681.00p 7,660.00p 2,442
15/01/2025 7,618.00p 7,665.98p 7,594.00p 7,660.00p 1,402
14/01/2025 7,653.00p 7,668.03p 7,633.69p 7,640.00p 16,836
13/01/2025 7,666.00p 7,682.00p 7,647.20p 7,656.00p 12,757
10/01/2025 7,604.00p 7,646.00p 7,604.00p 7,643.00p 11,460
09/01/2025 7,628.00p 7,647.00p 7,609.00p 7,615.00p 16,912
08/01/2025 7,518.00p 7,572.50p 7,512.00p 7,572.50p 963
07/01/2025 7,478.00p 7,497.00p 7,468.00p 7,497.00p 604
06/01/2025 7,488.00p 7,535.00p 7,488.00p 7,499.00p 3,105
03/01/2025 7,542.00p 7,584.00p 7,542.00p 7,548.00p 290
02/01/2025 7,454.00p 7,568.00p 7,442.90p 7,563.50p 2,107
01/01/2025 7,473.00p 7,473.00p 7,439.00p 7,453.00p 399
31/12/2024 7,473.00p 7,473.00p 7,439.00p 7,453.00p 399
30/12/2024 7,427.00p 7,460.00p 7,401.00p 7,459.00p 1,524
27/12/2024 7,433.00p 7,487.00p 7,415.00p 7,415.00p 708
26/12/2024 7,454.00p 7,456.00p 7,420.00p 7,420.00p 2,916
25/12/2024 7,454.00p 7,456.00p 7,420.00p 7,420.00p 2,916
24/12/2024 7,454.00p 7,456.00p 7,420.00p 7,420.00p 2,916
23/12/2024 7,439.00p 7,462.00p 7,421.00p 7,423.00p 375
20/12/2024 7,417.00p 7,440.00p 7,378.00p 7,423.00p 1,171
19/12/2024 7,400.00p 7,413.00p 7,345.00p 7,403.00p 13,686
18/12/2024 7,385.00p 7,411.00p 7,385.00p 7,391.50p 1,473
17/12/2024 7,396.00p 7,411.00p 7,382.00p 7,384.50p 20,990
16/12/2024 7,421.00p 7,443.00p 7,406.00p 7,406.00p 776
13/12/2024 7,443.00p 7,460.00p 7,441.22p 7,441.50p 1,117
12/12/2024 7,381.00p 7,421.26p 7,381.00p 7,419.50p 1,569
11/12/2024 7,400.00p 7,423.30p 7,395.00p 7,399.50p 1,503
10/12/2024 7,392.00p 7,402.00p 7,382.00p 7,394.50p 395
09/12/2024 7,395.00p 7,401.00p 7,375.50p 7,375.50p 4,205
06/12/2024 7,382.00p 7,415.06p 7,382.00p 7,408.50p 775
05/12/2024 7,411.00p 7,426.00p 7,389.00p 7,394.00p 743
04/12/2024 7,434.00p 7,450.00p 7,413.59p 7,416.00p 991
03/12/2024 7,430.00p 7,459.00p 7,430.00p 7,442.00p 905
02/12/2024 7,420.00p 7,471.00p 7,412.00p 7,457.50p 1,527
29/11/2024 7,419.00p 7,436.19p 7,403.21p 7,432.00p 683
28/11/2024 7,430.00p 7,465.00p 7,421.92p 7,426.50p 2,748
27/11/2024 7,437.00p 7,458.00p 7,416.50p 7,416.50p 1,401
26/11/2024 7,455.00p 7,500.00p 7,455.00p 7,473.50p 2,411
25/11/2024 7,451.00p 7,486.00p 7,442.71p 7,477.00p 1,069
22/11/2024 7,443.00p 7,483.00p 7,438.00p 7,439.00p 21,749
21/11/2024 7,400.00p 7,439.00p 7,395.63p 7,439.00p 802
20/11/2024 7,392.00p 7,406.00p 7,377.00p 7,406.00p 2,690
19/11/2024 7,393.00p 7,408.00p 7,384.50p 7,384.50p 920
18/11/2024 7,385.00p 7,399.47p 7,384.00p 7,384.00p 1,492
15/11/2024 7,359.00p 7,382.00p 7,345.33p 7,360.00p 1,201
14/11/2024 7,375.00p 7,405.66p 7,360.00p 7,360.00p 2,771
13/11/2024 7,576.00p 7,604.08p 7,558.00p 7,586.00p 14,383
12/11/2024 7,570.00p 7,603.00p 7,539.30p 7,532.00p 1,320
11/11/2024 7,533.00p 7,560.00p 7,516.00p 7,532.00p 2,862
08/11/2024 7,473.00p 7,501.50p 7,464.00p 7,501.50p 13,647
07/11/2024 7,481.00p 7,481.00p 7,422.82p 7,446.00p 35,681
06/11/2024 7,480.00p 7,535.00p 7,466.82p 7,469.00p 8,191
05/11/2024 7,392.00p 7,398.00p 7,374.00p 7,378.50p 893
04/11/2024 7,403.00p 7,412.00p 7,393.00p 7,408.00p 1,268
01/11/2024 7,421.00p 7,472.00p 7,399.00p 7,406.00p 16,116
31/10/2024 7,379.00p 7,456.50p 7,379.00p 7,456.50p 3,043
30/10/2024 7,406.00p 7,434.18p 7,395.82p 7,401.00p 1,153
29/10/2024 7,409.00p 7,447.00p 7,391.50p 7,391.50p 1,892
28/10/2024 7,416.00p 7,419.00p 7,398.48p 7,410.50p 2,995
25/10/2024 7,415.00p 7,460.00p 7,408.00p 7,412.00p 5,074
24/10/2024 7,406.00p 7,422.00p 7,397.82p 7,410.50p 1,428
23/10/2024 7,417.00p 7,437.00p 7,399.00p 7,405.00p 1,854
22/10/2024 7,398.00p 7,426.04p 7,392.00p 7,405.00p 11,763
21/10/2024 7,411.00p 7,457.00p 7,403.00p 7,409.00p 2,651
18/10/2024 7,374.00p 7,405.50p 7,374.00p 7,405.50p 938
17/10/2024 7,437.00p 7,449.60p 7,410.50p 7,410.50p 594
16/10/2024 7,475.00p 7,475.00p 7,408.92p 7,433.00p 1,065
15/10/2024 7,384.00p 7,398.00p 7,362.98p 7,369.50p 1,100
14/10/2024 7,420.00p 7,420.00p 7,366.24p 7,377.50p 1,970
11/10/2024 7,362.00p 7,396.00p 7,344.96p 7,368.50p 580
10/10/2024 7,366.00p 7,377.04p 7,350.47p 7,374.50p 1,569
09/10/2024 7,366.00p 7,407.00p 7,355.85p 7,362.50p 1,697
08/10/2024 7,369.00p 7,405.00p 7,342.21p 7,351.00p 1,239
07/10/2024 7,357.00p 7,378.00p 7,349.00p 7,362.00p 1,789
04/10/2024 7,346.00p 7,394.00p 7,345.82p 7,372.50p 15,645
03/10/2024 7,375.00p 7,391.00p 7,345.37p 7,377.00p 1,492
02/10/2024 7,252.00p 7,301.00p 7,252.00p 7,299.50p 1,653
01/10/2024 7,267.00p 7,309.18p 7,254.24p 7,304.00p 3,951
30/09/2024 7,233.00p 7,255.74p 7,221.00p 7,229.50p 1,347
27/09/2024 7,210.00p 7,230.18p 7,198.89p 7,229.00p 11,182
26/09/2024 7,217.00p 7,246.00p 7,186.00p 7,186.00p 1,531
25/09/2024 7,198.00p 7,220.00p 7,194.54p 7,217.50p 3,862
24/09/2024 7,174.00p 7,219.08p 7,174.00p 7,199.00p 11,120
23/09/2024 7,264.00p 7,288.00p 7,221.00p 7,221.00p 1,317
20/09/2024 7,248.00p 7,270.18p 7,246.00p 7,258.00p 5,025
19/09/2024 7,315.00p 7,315.00p 7,274.00p 7,289.00p 3,032
18/09/2024 7,295.00p 7,306.00p 7,276.54p 7,285.00p 1,414
17/09/2024 7,290.00p 7,311.00p 7,281.82p 7,311.00p 1,159
16/09/2024 7,275.00p 7,290.00p 7,257.00p 7,273.00p 46,299
13/09/2024 7,236.00p 7,301.90p 7,236.00p 7,296.00p 1,803
12/09/2024 7,335.00p 7,346.00p 7,295.00p 7,308.00p 4,441
11/09/2024 7,326.00p 7,326.00p 7,276.10p 7,308.00p 3,607
10/09/2024 7,284.00p 7,309.74p 7,278.10p 7,303.00p 601
09/09/2024 7,302.00p 7,305.00p 7,274.00p 7,296.50p 705
06/09/2024 7,244.00p 7,247.80p 7,229.02p 7,246.00p 683
05/09/2024 7,237.00p 7,248.00p 7,220.78p 7,242.00p 776
04/09/2024 7,183.00p 7,228.00p 7,183.00p 7,227.00p 1,423
03/09/2024 7,239.00p 7,245.50p 7,221.96p 7,245.50p 1,264
02/09/2024 7,270.00p 7,274.00p 7,194.35p 7,228.00p 15,760
30/08/2024 7,214.00p 7,233.60p 7,202.54p 7,228.00p 2,545
29/08/2024 7,207.00p 7,230.78p 7,185.10p 7,218.00p 1,362
28/08/2024 7,175.00p 7,195.00p 7,169.30p 7,191.50p 1,270
27/08/2024 7,233.00p 7,233.00p 7,161.65p 7,176.00p 2,516
26/08/2024 7,208.00p 7,235.00p 7,208.00p 7,216.00p 518
23/08/2024 7,208.00p 7,235.00p 7,208.00p 7,216.00p 518
22/08/2024 7,208.00p 7,235.00p 7,208.00p 7,216.00p 518

Market data

Select a section