iShares IV Ishs Flln Angels HY Crp Bd Ucits ETF Dis

(WING)
Sector: n/a
$5.36
$-0.01 -0.09
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $5.33 $5.36 $5.33 $5.36 4,021
12/06/2025 $5.49 $5.49 $5.33 $5.36 0
11/06/2025 $5.49 $5.50 $5.49 $5.49 2,839
10/06/2025 $5.48 $5.48 $5.43 $5.45 40,937
09/06/2025 $5.44 $5.49 $5.44 $5.45 13,011
06/06/2025 $5.45 $5.47 $5.44 $5.45 15,243
05/06/2025 $5.49 $5.49 $5.46 $5.46 55,921
04/06/2025 $5.47 $5.46 $5.43 $5.46 0
03/06/2025 $5.47 $5.47 $5.43 $5.44 13,301
02/06/2025 $5.37 $5.45 $5.37 $5.42 134
30/05/2025 $5.42 $5.42 $5.42 $5.42 1
29/05/2025 $5.41 $5.43 $5.41 $5.42 4,453
28/05/2025 $5.35 $5.41 $5.39 $5.40 0
27/05/2025 $5.35 $5.43 $5.35 $5.40 26,602
26/05/2025 $5.38 $5.41 $5.35 $5.36 2,277
23/05/2025 $5.38 $5.41 $5.35 $5.36 2,277
22/05/2025 $5.40 $5.41 $5.37 $5.37 4
21/05/2025 $5.40 $5.40 $5.39 $5.40 9,409
20/05/2025 $5.42 $5.42 $5.39 $5.40 3,884
19/05/2025 $5.40 $5.40 $5.36 $5.39 68
16/05/2025 $5.39 $5.42 $5.36 $5.38 6,644
15/05/2025 $5.37 $5.39 $5.35 $5.38 5,920
14/05/2025 $5.40 $5.40 $5.37 $5.39 6,328
13/05/2025 $5.40 $5.40 $5.36 $5.39 16,211
12/05/2025 $5.39 $5.39 $5.33 $5.37 7,676
09/05/2025 $5.33 $5.38 $5.31 $5.35 3,464
08/05/2025 $5.37 $5.39 $5.35 $5.35 18,903
07/05/2025 $5.37 $5.37 $5.36 $5.36 6
06/05/2025 $5.37 $5.37 $5.34 $5.35 23,259
05/05/2025 $5.35 $5.36 $5.35 $5.36 50,000
02/05/2025 $5.35 $5.37 $5.34 $5.36 5,621
01/05/2025 $5.33 $5.36 $5.34 $5.34 1
30/04/2025 $5.33 $5.36 $5.33 $5.34 183
29/04/2025 $5.39 $5.39 $5.36 $5.36 1,968
28/04/2025 $5.35 $5.38 $5.35 $5.36 9,253
25/04/2025 $5.35 $5.36 $5.34 $5.35 37,147
24/04/2025 $5.32 $5.33 $5.32 $5.33 60,000
23/04/2025 $5.32 $5.35 $5.31 $5.32 41,375
22/04/2025 $5.27 $5.32 $5.27 $5.30 261,982
21/04/2025 $5.29 $5.31 $5.29 $5.31 1,949
18/04/2025 $5.29 $5.31 $5.29 $5.31 1,949
17/04/2025 $5.29 $5.31 $5.29 $5.31 1,949
16/04/2025 $5.28 $5.30 $5.27 $5.28 28,906
15/04/2025 $5.29 $5.29 $5.25 $5.25 27,233
14/04/2025 $5.27 $5.27 $5.22 $5.22 5,574
11/04/2025 $5.24 $5.26 $5.21 $5.20 19,860
10/04/2025 $5.25 $5.28 $5.23 $5.23 3,944
09/04/2025 $5.12 $5.17 $5.11 $5.12 72,489
08/04/2025 $5.15 $5.23 $5.15 $5.20 34,478
07/04/2025 $5.17 $5.22 $5.11 $5.17 41,486
04/04/2025 $5.30 $5.34 $5.21 $5.27 34,916
03/04/2025 $5.34 $5.36 $5.31 $5.31 260,270
02/04/2025 $5.35 $5.34 $5.32 $5.33 38
01/04/2025 $5.35 $5.35 $5.31 $5.32 1,798
31/03/2025 $5.32 $5.35 $5.30 $5.31 5,632
28/03/2025 $5.32 $5.33 $5.31 $5.31 23,140
27/03/2025 $5.33 $5.33 $5.33 $5.33 28
26/03/2025 $5.34 $5.36 $5.32 $5.32 14,582
25/03/2025 $5.36 $5.36 $5.33 $5.34 6,127
24/03/2025 $5.34 $5.34 $5.33 $5.33 1,802
21/03/2025 $5.33 $5.34 $5.32 $5.33 10,063
20/03/2025 $5.35 $5.38 $5.33 $5.33 270
19/03/2025 $5.33 $5.34 $5.32 $5.34 14,107
18/03/2025 $5.37 $5.37 $5.34 $5.34 10,939
17/03/2025 $5.35 $5.35 $5.29 $5.34 9,655
14/03/2025 $5.31 $5.33 $5.31 $5.33 7,411
13/03/2025 $5.34 $5.36 $5.31 $5.31 19,265
12/03/2025 $5.30 $5.34 $5.30 $5.34 809
11/03/2025 $5.35 $5.36 $5.33 $5.34 50,072
10/03/2025 $5.33 $5.35 $5.33 $5.33 17,670
07/03/2025 $5.31 $5.33 $5.31 $5.33 10,255
06/03/2025 $5.31 $5.36 $5.31 $5.32 13,001
05/03/2025 $5.33 $5.33 $5.27 $5.32 1,905
04/03/2025 $5.31 $5.31 $5.25 $5.27 20,397
03/03/2025 $5.30 $5.30 $5.27 $5.28 18,134
28/02/2025 $5.27 $5.27 $5.27 $5.26 4
27/02/2025 $5.26 $5.30 $5.26 $5.26 439
26/02/2025 $5.26 $5.27 $5.26 $5.27 156
25/02/2025 $5.28 $5.28 $5.24 $5.25 95,927
24/02/2025 $5.26 $5.26 $5.22 $5.25 12,887
21/02/2025 $5.27 $5.27 $5.25 $5.26 31,796
20/02/2025 $5.25 $5.26 $5.24 $5.25 25,153
19/02/2025 $5.23 $5.25 $5.23 $5.24 321,809
18/02/2025 $5.27 $5.27 $5.25 $5.26 2,486
17/02/2025 $5.22 $5.28 $5.22 $5.26 516
14/02/2025 $5.28 $5.28 $5.22 $5.27 1,969
13/02/2025 $5.22 $5.26 $5.22 $5.22 154
12/02/2025 $5.23 $5.23 $5.21 $5.22 44,121
11/02/2025 $5.23 $5.23 $5.22 $5.23 95,957
10/02/2025 $5.23 $5.23 $5.22 $5.23 2,498
07/02/2025 $5.23 $5.25 $5.23 $5.23 7,507
06/02/2025 $5.24 $5.25 $5.24 $5.24 10,792
05/02/2025 $5.24 $5.25 $5.23 $5.24 61,616
04/02/2025 $5.22 $5.24 $5.20 $5.21 32,414
03/02/2025 $5.19 $5.22 $5.18 $5.21 562
31/01/2025 $5.23 $5.24 $5.23 $5.23 7,091
30/01/2025 $5.22 $5.23 $5.22 $5.23 1
29/01/2025 $5.23 $5.23 $5.21 $5.23 4,762
28/01/2025 $5.25 $5.25 $5.22 $5.22 6
27/01/2025 $5.22 $5.24 $5.20 $5.23 7,429
24/01/2025 $5.23 $5.23 $5.21 $5.22 89,134
23/01/2025 $5.20 $5.21 $5.20 $5.20 20,428
22/01/2025 $5.21 $5.22 $5.20 $5.20 8,068
21/01/2025 $5.20 $5.20 $5.18 $5.20 8,194
20/01/2025 $5.20 $5.20 $5.19 $5.19 4,052
17/01/2025 $5.17 $5.19 $5.17 $5.18 2,965
16/01/2025 $5.15 $5.18 $5.15 $5.15 218,499
15/01/2025 $5.17 $5.17 $5.15 $5.15 947
14/01/2025 $5.12 $5.14 $5.12 $5.12 402,826
13/01/2025 $5.12 $5.12 $5.11 $5.11 2,900
10/01/2025 $5.16 $5.16 $5.13 $5.13 3,173
09/01/2025 $5.11 $5.16 $5.11 $5.15 3,217
08/01/2025 $5.16 $5.17 $5.14 $5.14 4
07/01/2025 $5.18 $5.20 $5.17 $5.17 4,818
06/01/2025 $5.13 $5.18 $5.13 $5.18 9,166
03/01/2025 $5.19 $5.19 $5.15 $5.16 56,122
02/01/2025 $5.21 $5.21 $5.15 $5.16 10,053
01/01/2025 $5.20 $5.20 $5.15 $5.17 1,254
31/12/2024 $5.20 $5.20 $5.15 $5.17 1,254
30/12/2024 $5.20 $5.20 $5.17 $5.17 5,579
27/12/2024 $5.16 $5.21 $5.15 $5.18 52,655
26/12/2024 $5.17 $5.19 $5.15 $5.16 1,983
25/12/2024 $5.17 $5.19 $5.15 $5.16 1,983
24/12/2024 $5.17 $5.19 $5.15 $5.16 1,983
23/12/2024 $5.16 $5.20 $5.14 $5.16 133,730
20/12/2024 $5.17 $5.17 $5.14 $5.17 91,096
19/12/2024 $5.19 $5.19 $5.15 $5.15 12,186
18/12/2024 $5.22 $5.22 $5.21 $5.21 25,731
17/12/2024 $5.24 $5.24 $5.21 $5.22 126,276
16/12/2024 $5.24 $5.24 $5.22 $5.22 14,023