Market data

Select a section

iShares II Ishrs $ High Yield Crp Bnd ETF USD Dist

(SHYU)
Sector: n/a
7,289.00p
4.00p 0.05
Last updated: 17:06:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 7,259.00p 7,261.00p 7,235.00p 7,235.00p 1,005
20/08/2024 7,282.00p 7,282.40p 7,252.00p 7,252.00p 1,127
19/08/2024 7,280.00p 7,298.00p 7,264.60p 7,273.50p 856
16/08/2024 7,324.00p 7,324.00p 7,292.00p 7,302.50p 5,698
15/08/2024 7,313.00p 7,348.40p 7,307.50p 7,307.50p 913
14/08/2024 7,313.00p 7,318.30p 7,302.00p 7,312.50p 1,029
13/08/2024 7,308.00p 7,309.45p 7,298.45p 7,300.00p 782
12/08/2024 7,317.00p 7,327.00p 7,297.60p 7,301.50p 765
09/08/2024 7,320.00p 7,329.60p 7,307.50p 7,308.00p 1,344
08/08/2024 7,328.00p 7,357.30p 7,328.00p 7,330.50p 652
07/08/2024 7,336.00p 7,341.40p 7,327.00p 7,314.50p 1,650
06/08/2024 7,260.00p 7,315.20p 7,260.00p 7,314.50p 2,040
05/08/2024 7,260.00p 7,298.85p 7,200.80p 7,249.00p 2,184
02/08/2024 7,340.00p 7,347.30p 7,258.70p 7,260.00p 1,137
01/08/2024 7,320.00p 7,330.00p 7,308.35p 7,318.00p 972
31/07/2024 7,292.00p 7,294.40p 7,273.00p 7,275.50p 3,498
30/07/2024 7,245.00p 7,265.28p 7,242.00p 7,260.00p 888
29/07/2024 7,271.00p 7,300.00p 7,251.00p 7,251.00p 838
26/07/2024 7,250.00p 7,263.55p 7,248.70p 7,240.50p 1,041
25/07/2024 7,226.00p 7,245.00p 7,224.00p 7,240.50p 2,294
24/07/2024 7,228.00p 7,237.40p 7,209.35p 7,215.50p 893
23/07/2024 7,219.00p 7,239.00p 7,212.40p 7,228.00p 775
22/07/2024 7,244.00p 7,244.00p 7,188.60p 7,215.00p 1,965
19/07/2024 7,209.00p 7,215.00p 7,194.00p 7,196.00p 752
18/07/2024 7,172.00p 7,185.45p 7,162.45p 7,172.00p 559
17/07/2024 7,154.00p 7,172.06p 7,129.55p 7,163.00p 696
16/07/2024 7,173.00p 7,189.00p 7,170.60p 7,189.00p 407
15/07/2024 7,168.00p 7,182.67p 7,153.00p 7,161.50p 16,664
12/07/2024 7,187.00p 7,192.08p 7,156.00p 7,158.00p 1,479
11/07/2024 7,171.00p 7,201.45p 7,158.00p 7,180.00p 16,625
10/07/2024 7,208.00p 7,221.67p 7,195.50p 7,196.50p 1,257
09/07/2024 7,211.00p 7,224.00p 7,209.60p 7,215.50p 716
08/07/2024 7,198.00p 7,218.00p 7,196.50p 7,196.50p 822
05/07/2024 7,210.00p 7,224.50p 7,199.18p 7,214.00p 4,260
04/07/2024 7,215.00p 7,233.40p 7,212.60p 7,215.50p 701
03/07/2024 7,229.00p 7,241.00p 7,205.00p 7,208.50p 1,693
02/07/2024 7,251.00p 7,264.35p 7,226.60p 7,235.50p 1,861
01/07/2024 7,242.00p 7,256.00p 7,225.00p 7,256.00p 3,000
28/06/2024 7,275.00p 7,289.00p 7,262.00p 7,268.00p 1,267
27/06/2024 7,262.00p 7,272.00p 7,242.00p 7,253.00p 1,981
26/06/2024 7,246.00p 7,265.10p 7,216.57p 7,264.50p 4,108
25/06/2024 7,243.00p 7,252.45p 7,226.55p 7,251.00p 1,848
24/06/2024 7,256.00p 7,266.45p 7,243.92p 7,246.50p 966
21/06/2024 7,249.00p 7,280.00p 7,227.00p 7,280.00p 6,048
20/06/2024 7,229.00p 7,249.78p 7,229.00p 7,231.50p 1,821
19/06/2024 7,228.00p 7,232.52p 7,208.20p 7,216.00p 2,704
18/06/2024 7,216.00p 7,238.00p 7,211.60p 7,235.50p 3,972
17/06/2024 7,270.00p 7,270.00p 7,213.22p 7,217.00p 806
14/06/2024 7,213.00p 7,236.40p 7,203.00p 7,212.00p 21,302
13/06/2024 7,194.00p 7,210.35p 7,179.70p 7,199.50p 949
12/06/2024 7,230.00p 7,230.00p 7,152.00p 7,152.00p 2,423
11/06/2024 7,185.00p 7,193.70p 7,177.00p 7,184.00p 1,568
10/06/2024 7,178.00p 7,195.00p 7,166.15p 7,179.50p 1,643
07/06/2024 7,161.00p 7,179.50p 7,150.55p 7,179.50p 725
06/06/2024 7,177.00p 7,183.55p 7,169.00p 7,177.00p 6,794
05/06/2024 7,152.00p 7,180.50p 7,149.45p 7,180.50p 2,394
04/06/2024 7,143.00p 7,165.00p 7,128.00p 7,153.50p 14,176
03/06/2024 7,186.00p 7,197.00p 7,146.00p 7,146.00p 2,598
31/05/2024 7,153.00p 7,157.35p 7,135.00p 7,157.00p 1,856
30/05/2024 7,123.00p 7,150.30p 7,117.70p 7,131.50p 1,278
29/05/2024 7,150.00p 7,150.00p 7,096.94p 7,125.00p 18,161
28/05/2024 7,152.00p 7,153.00p 7,110.00p 7,128.00p 1,766
27/05/2024 7,162.00p 7,162.00p 7,143.00p 7,144.00p 1,181
24/05/2024 7,162.00p 7,162.00p 7,143.00p 7,144.00p 1,181
23/05/2024 7,176.00p 7,189.00p 7,136.95p 7,157.00p 3,293
22/05/2024 7,192.00p 7,192.00p 7,157.55p 7,168.00p 3,902
21/05/2024 7,185.00p 7,203.18p 7,184.00p 7,193.50p 1,183
20/05/2024 7,207.00p 7,215.31p 7,187.00p 7,193.50p 1,432
17/05/2024 7,217.00p 7,232.50p 7,192.00p 7,192.00p 1,111
16/05/2024 7,239.00p 7,286.00p 7,217.92p 7,225.00p 1,201
15/05/2024 7,455.00p 7,485.67p 7,455.00p 7,471.00p 1,185
14/05/2024 7,486.00p 7,509.55p 7,476.92p 7,478.50p 1,206
13/05/2024 7,513.00p 7,513.00p 7,491.50p 7,491.50p 1,690
10/05/2024 7,507.00p 7,529.45p 7,507.00p 7,519.00p 997
09/05/2024 7,553.00p 7,563.57p 7,513.53p 7,521.50p 25,262
08/05/2024 7,554.00p 7,576.29p 7,541.00p 7,543.50p 4,183
07/05/2024 7,560.00p 7,560.00p 7,519.99p 7,531.50p 1,728
06/05/2024 7,490.00p 7,520.00p 7,480.00p 7,517.00p 2,400
03/05/2024 7,490.00p 7,520.00p 7,480.00p 7,517.00p 2,400
02/05/2024 7,479.00p 7,502.00p 7,466.60p 7,497.00p 2,280
01/05/2024 7,444.00p 7,463.85p 7,419.78p 7,455.00p 3,056
30/04/2024 7,447.00p 7,459.00p 7,442.00p 7,443.00p 1,153
29/04/2024 7,449.00p 7,466.00p 7,441.50p 7,441.50p 1,588
26/04/2024 7,442.00p 7,490.00p 7,432.00p 7,484.00p 13,562
25/04/2024 7,424.00p 7,446.60p 7,407.00p 7,415.00p 1,461
24/04/2024 7,500.00p 7,510.40p 7,480.00p 7,480.00p 1,383
23/04/2024 7,513.00p 7,548.00p 7,490.00p 7,490.00p 1,857
22/04/2024 7,494.00p 7,538.00p 7,494.00p 7,526.50p 3,756
19/04/2024 7,419.00p 7,463.50p 7,419.00p 7,463.50p 1,264
18/04/2024 7,429.00p 7,430.00p 7,406.60p 7,422.00p 618
17/04/2024 7,407.00p 7,425.08p 7,385.75p 7,417.50p 1,656
16/04/2024 7,420.00p 7,443.45p 7,392.12p 7,415.00p 2,674
15/04/2024 7,463.00p 7,470.76p 7,436.12p 7,438.50p 966
12/04/2024 7,429.00p 7,474.82p 7,429.00p 7,471.50p 1,293
11/04/2024 7,417.00p 7,426.00p 7,405.02p 7,419.00p 1,534
10/04/2024 7,414.00p 7,435.00p 7,383.73p 7,435.00p 930
09/04/2024 7,389.00p 7,420.57p 7,389.00p 7,410.50p 1,964
08/04/2024 7,405.00p 7,413.67p 7,393.00p 7,406.00p 4,856
05/04/2024 7,419.00p 7,444.78p 7,414.00p 7,420.00p 959
04/04/2024 7,446.00p 7,446.00p 7,400.71p 7,416.50p 1,389
03/04/2024 7,439.00p 7,449.78p 7,415.02p 7,417.50p 1,545
02/04/2024 7,488.00p 7,488.00p 7,437.43p 7,449.00p 2,232
01/04/2024 7,441.00p 7,478.57p 7,441.00p 7,459.00p 2,052
29/03/2024 7,441.00p 7,478.57p 7,441.00p 7,459.00p 2,052
28/03/2024 7,441.00p 7,478.57p 7,441.00p 7,459.00p 2,052
27/03/2024 7,431.00p 7,451.08p 7,431.00p 7,445.50p 1,458
26/03/2024 7,422.00p 7,435.43p 7,422.00p 7,430.00p 5,266
25/03/2024 7,452.00p 7,470.37p 7,426.00p 7,433.50p 2,292
22/03/2024 7,475.00p 7,494.57p 7,465.00p 7,474.00p 1,861
21/03/2024 7,374.00p 7,431.00p 7,374.00p 7,427.00p 16,662
20/03/2024 7,376.00p 7,387.00p 7,360.50p 7,360.50p 12,069

Market data

Select a section