iShares IV Ishs Flln Angels HY Crp Bd Ucits ETF Dis

(WING)
Sector: n/a
$5.35
$0.03 0.48
Last updated: 13:03:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.33 $5.34 $5.32 $5.34 14,200
21/11/2024 $5.33 $5.34 $5.33 $5.34 1
20/11/2024 $5.36 $5.36 $5.34 $5.34 162
19/11/2024 $5.39 $5.39 $5.34 $5.35 19,292
18/11/2024 $5.37 $5.37 $5.33 $5.34 125,496
15/11/2024 $5.34 $5.35 $5.33 $5.36 2,678
14/11/2024 $5.33 $5.36 $5.33 $5.36 5,003
13/11/2024 $5.39 $5.39 $5.35 $5.36 564
12/11/2024 $5.39 $5.41 $5.36 $5.36 20,002
11/11/2024 $5.36 $5.41 $5.36 $5.39 2,191
08/11/2024 $5.39 $5.42 $5.38 $5.39 80,545
07/11/2024 $5.37 $5.40 $5.37 $5.37 25,881
06/11/2024 $5.39 $5.39 $5.35 $5.35 16,171
05/11/2024 $5.41 $5.41 $5.34 $5.37 2,921
04/11/2024 $5.38 $5.38 $5.37 $5.37 11,600
01/11/2024 $5.33 $5.40 $5.33 $5.37 2,855
31/10/2024 $5.38 $5.38 $5.36 $5.37 16,624
30/10/2024 $5.36 $5.39 $5.36 $5.37 121,403
29/10/2024 $5.42 $5.42 $5.38 $5.38 13,583
28/10/2024 $5.41 $5.41 $5.39 $5.39 27,277
25/10/2024 $5.39 $5.40 $5.38 $5.38 3,537
24/10/2024 $5.35 $5.38 $5.34 $5.37 15,245
23/10/2024 $5.38 $5.38 $5.36 $5.37 5,846
22/10/2024 $5.42 $5.42 $5.38 $5.38 4,590
21/10/2024 $5.39 $5.42 $5.37 $5.39 46,387
18/10/2024 $5.39 $5.41 $5.39 $5.41 3,004
17/10/2024 $5.37 $5.42 $5.37 $5.40 7,726
16/10/2024 $5.39 $5.40 $5.37 $5.40 10,123
15/10/2024 $5.42 $5.42 $5.40 $5.41 7,023
14/10/2024 $5.41 $5.41 $5.39 $5.40 2,946
11/10/2024 $5.39 $5.41 $5.39 $5.41 13,330
10/10/2024 $5.36 $5.41 $5.36 $5.39 14,374
09/10/2024 $5.43 $5.43 $5.40 $5.40 83,970
08/10/2024 $5.43 $5.43 $5.39 $5.41 17,099
07/10/2024 $5.42 $5.42 $5.39 $5.40 750,125
04/10/2024 $5.46 $5.46 $5.42 $5.42 182,252
03/10/2024 $5.47 $5.47 $5.43 $5.43 322,505
02/10/2024 $5.45 $5.45 $5.43 $5.44 49,715
01/10/2024 $5.49 $5.49 $5.44 $5.44 103,621
30/09/2024 $5.47 $5.47 $5.46 $5.46 518,743
27/09/2024 $5.43 $5.49 $5.43 $5.47 6,612
26/09/2024 $5.45 $5.46 $5.45 $5.46 170,890
25/09/2024 $5.49 $5.49 $5.45 $5.45 7,302
24/09/2024 $5.48 $5.48 $5.45 $5.46 125,816
23/09/2024 $5.46 $5.47 $5.45 $5.45 132,029
20/09/2024 $5.46 $5.47 $5.44 $5.45 9,639
19/09/2024 $5.48 $5.48 $5.45 $5.47 152,553
18/09/2024 $5.43 $5.43 $5.43 $5.43 364
17/09/2024 $5.47 $5.47 $5.43 $5.43 12,909
16/09/2024 $5.44 $5.44 $5.43 $5.43 9,529
13/09/2024 $5.44 $5.44 $5.41 $5.40 279,760
12/09/2024 $5.36 $5.41 $5.36 $5.38 30,090
11/09/2024 $5.40 $5.40 $5.38 $5.38 16
10/09/2024 $5.43 $5.43 $5.39 $5.39 400,458
09/09/2024 $5.39 $5.39 $5.39 $5.39 648,596
06/09/2024 $5.39 $5.42 $5.39 $5.39 7,868
05/09/2024 $5.37 $5.40 $5.37 $5.39 4,044
04/09/2024 $5.38 $5.40 $5.37 $5.39 7,830
03/09/2024 $5.37 $5.42 $5.37 $5.38 25,217
02/09/2024 $5.40 $5.40 $5.38 $5.39 1,529
30/08/2024 $5.41 $5.41 $5.39 $5.39 6,623
29/08/2024 $5.40 $5.41 $5.39 $5.39 1,905
28/08/2024 $5.40 $5.41 $5.40 $5.41 4,151
27/08/2024 $5.44 $5.44 $5.40 $5.41 8,010
26/08/2024 $5.38 $5.39 $5.38 $5.38 883,045
23/08/2024 $5.38 $5.39 $5.38 $5.38 883,045
22/08/2024 $5.38 $5.39 $5.38 $5.38 883,045
21/08/2024 $5.37 $5.40 $5.37 $5.38 2,134
20/08/2024 $5.40 $5.40 $5.37 $5.37 8,231
19/08/2024 $5.38 $5.38 $5.36 $5.36 41,300
16/08/2024 $5.33 $5.35 $5.33 $5.35 10,419
15/08/2024 $5.34 $5.35 $5.34 $5.34 2,710
14/08/2024 $5.33 $5.33 $5.33 $5.33 1,500
13/08/2024 $5.32 $5.32 $5.30 $5.32 2,782
12/08/2024 $5.28 $5.33 $5.27 $5.30 1,961
09/08/2024 $5.29 $5.30 $5.29 $5.30 5,290
08/08/2024 $5.29 $5.29 $5.28 $5.29 15,040
07/08/2024 $5.27 $5.30 $5.27 $5.30 2,954
06/08/2024 $5.28 $5.28 $5.25 $5.26 23,875
05/08/2024 $5.27 $5.28 $5.24 $5.26 48,499
02/08/2024 $5.26 $5.28 $5.26 $5.27 6,244
01/08/2024 $5.28 $5.29 $5.27 $5.27 9,221
31/07/2024 $5.27 $5.29 $5.27 $5.28 2,722
30/07/2024 $5.27 $5.27 $5.26 $5.26 2,699
29/07/2024 $5.28 $5.28 $5.27 $5.26 21,794
26/07/2024 $5.26 $5.30 $5.26 $5.27 2,722
25/07/2024 $5.27 $5.27 $5.25 $5.27 455
24/07/2024 $5.26 $5.28 $5.26 $5.28 206,977
23/07/2024 $5.30 $5.30 $5.27 $5.27 118,264
22/07/2024 $5.26 $5.29 $5.28 $5.28 1
19/07/2024 $5.26 $5.28 $5.24 $5.27 13,672
18/07/2024 $5.29 $5.32 $5.28 $5.28 41,965
17/07/2024 $5.29 $5.29 $5.27 $5.29 177,338
16/07/2024 $5.28 $5.28 $5.27 $5.27 5,461
15/07/2024 $5.29 $5.29 $5.28 $5.28 151
12/07/2024 $5.26 $5.28 $5.26 $5.28 24,513
11/07/2024 $5.24 $5.28 $5.24 $5.26 8,058
10/07/2024 $5.23 $5.24 $5.20 $5.24 3,618
09/07/2024 $5.25 $5.25 $5.22 $5.22 3,117
08/07/2024 $5.27 $5.27 $5.23 $5.23 1,351
05/07/2024 $5.25 $5.25 $5.22 $5.23 2,716
04/07/2024 $5.23 $5.25 $5.22 $5.22 1,891
03/07/2024 $5.20 $5.23 $5.20 $5.22 32,963
02/07/2024 $5.19 $5.19 $5.17 $5.19 13,846
01/07/2024 $5.21 $5.23 $5.19 $5.20 332,365
28/06/2024 $5.19 $5.23 $5.19 $5.20 395,294
27/06/2024 $5.20 $5.22 $5.19 $5.19 90,847
26/06/2024 $5.21 $5.21 $5.20 $5.20 21,559
25/06/2024 $5.22 $5.22 $5.20 $5.21 10,631
24/06/2024 $5.22 $5.24 $5.22 $5.22 12
21/06/2024 $5.23 $5.23 $5.19 $5.20 8,488
20/06/2024 $5.21 $5.21 $5.20 $5.20 305,764
19/06/2024 $5.19 $5.22 $5.20 $5.21 0
18/06/2024 $5.19 $5.20 $5.19 $5.20 18,448
17/06/2024 $5.20 $5.22 $5.19 $5.19 13,263
14/06/2024 $5.23 $5.23 $5.19 $5.18 307,493
13/06/2024 $5.25 $5.25 $5.21 $5.20 3,592
12/06/2024 $5.36 $5.38 $5.35 $5.37 1,686
11/06/2024 $5.36 $5.36 $5.33 $5.33 14,405
10/06/2024 $5.33 $5.35 $5.33 $5.34 15,912
07/06/2024 $5.38 $5.38 $5.35 $5.35 6,740
06/06/2024 $5.37 $5.38 $5.37 $5.38 6,764
05/06/2024 $5.37 $5.37 $5.36 $5.36 38
04/06/2024 $5.38 $5.38 $5.35 $5.37 3,011
03/06/2024 $5.34 $5.37 $5.32 $5.36 47,236
31/05/2024 $5.35 $5.35 $5.31 $5.34 19,928
30/05/2024 $5.32 $5.32 $5.31 $5.32 788
29/05/2024 $5.33 $5.33 $5.32 $5.32 3,931
28/05/2024 $5.36 $5.37 $5.34 $5.34 10,025
27/05/2024 $5.33 $5.35 $5.32 $5.34 2,572