Market data

Select a section

iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist

(SHYU)
Sector: n/a
7,219.00p
19.50p 0.27
Last updated: 16:47:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 7,201.00p 7,276.00p 7,167.00p 7,199.50p 26,510
02/04/2025 7,326.00p 7,406.00p 7,326.00p 7,348.50p 14,491
01/04/2025 7,309.00p 7,389.00p 7,309.00p 7,360.00p 3,978
31/03/2025 7,328.00p 7,367.00p 7,304.71p 7,343.50p 1,756
28/03/2025 7,342.00p 7,377.00p 7,322.50p 7,322.50p 8,061
27/03/2025 7,400.00p 7,400.00p 7,329.42p 7,338.50p 1,336
26/03/2025 7,405.00p 7,432.00p 7,391.50p 7,391.50p 1,049
25/03/2025 7,390.00p 7,424.00p 7,374.00p 7,374.50p 1,579
24/03/2025 7,370.00p 7,404.00p 7,370.00p 7,402.00p 23,249
21/03/2025 7,379.00p 7,403.00p 7,364.00p 7,376.00p 367
20/03/2025 7,383.00p 7,408.00p 7,354.00p 7,354.00p 799
19/03/2025 7,330.00p 7,349.00p 7,293.00p 7,342.50p 1,473
18/03/2025 7,366.00p 7,366.00p 7,311.00p 7,311.00p 1,300
17/03/2025 7,374.00p 7,374.00p 7,314.00p 7,322.50p 908
14/03/2025 7,319.00p 7,352.00p 7,293.32p 7,352.00p 1,272
13/03/2025 7,329.00p 7,351.00p 7,305.00p 7,307.00p 2,933
12/03/2025 7,389.00p 7,389.00p 7,317.00p 7,322.00p 1,171
11/03/2025 7,403.00p 7,419.00p 7,344.82p 7,346.00p 3,403
10/03/2025 7,444.00p 7,444.00p 7,364.00p 7,398.50p 1,501
07/03/2025 7,395.00p 7,405.00p 7,378.00p 7,393.50p 2,182
06/03/2025 7,400.00p 7,427.00p 7,388.00p 7,391.00p 998
05/03/2025 7,456.00p 7,480.00p 7,412.00p 7,412.00p 11,426
04/03/2025 7,499.00p 7,519.30p 7,481.33p 7,490.50p 18,137
03/03/2025 7,586.00p 7,632.00p 7,519.50p 7,519.50p 630
28/02/2025 7,580.00p 7,586.00p 7,571.00p 7,586.00p 756
27/02/2025 7,539.00p 7,587.00p 7,537.61p 7,567.50p 604
26/02/2025 7,538.00p 7,573.00p 7,514.00p 7,519.00p 7,660
25/02/2025 7,539.00p 7,586.00p 7,509.00p 7,524.50p 9,531
24/02/2025 7,566.00p 7,566.00p 7,515.53p 7,534.00p 4,502
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

Market data

Select a section