iShares € High Yield Corp Bond UCITS ETF (HIGH.L) LSE
6.15
-0.006(-0.10%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.15
-0.006(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.12 | 6.15 | 6.15 | 6.16 | 6.1 | 177,509 |
| April 01, 2026 | 6.13 | 6.16 | 6.16 | 6.16 | 6.12 | 200,236 |
| March 31, 2026 | 6.08 | 6.08 | 6.08 | 6.1 | 6.08 | 2.19M |
| March 30, 2026 | 6.11 | 6.08 | 6.08 | 6.11 | 6.06 | 98,781 |
| March 27, 2026 | 6.09 | 6.08 | 6.08 | 6.12 | 6.07 | 268,337 |
| March 26, 2026 | 6.12 | 6.1 | 6.1 | 6.12 | 6.09 | 279,106 |
| March 25, 2026 | 6.11 | 6.13 | 6.13 | 6.14 | 6.09 | 88,716 |
| March 24, 2026 | 6.1 | 6.11 | 6.11 | 6.13 | 6.09 | 221,892 |
| March 23, 2026 | 6.09 | 6.1 | 6.1 | 6.13 | 6.04 | 3.19M |
| March 20, 2026 | 6.15 | 6.09 | 6.09 | 6.15 | 6.08 | 1.79M |
| March 19, 2026 | 6.17 | 6.12 | 6.12 | 6.17 | 6.1 | 183,187 |
| March 18, 2026 | 6.18 | 6.15 | 6.15 | 6.18 | 6.13 | 238,481 |
| March 17, 2026 | 6.13 | 6.16 | 6.16 | 6.16 | 6.12 | 88,574 |
| March 16, 2026 | 6.13 | 6.13 | 6.13 | 6.16 | 6.12 | 118,806 |
| March 13, 2026 | 6.13 | 6.13 | 6.13 | 6.15 | 6.12 | 126,293 |
| March 12, 2026 | 6.14 | 6.15 | 6.15 | 6.18 | 6.13 | 578,465 |
| March 11, 2026 | 6.19 | 6.16 | 6.16 | 6.19 | 6.16 | 225,519 |
| March 10, 2026 | 6.2 | 6.19 | 6.19 | 6.2 | 6.17 | 563,905 |
| March 09, 2026 | 6.15 | 6.16 | 6.16 | 6.16 | 6.12 | 8.89M |
| March 06, 2026 | 6.22 | 6.16 | 6.16 | 6.22 | 6.16 | 1.97M |
| March 05, 2026 | 6.22 | 6.2 | 6.2 | 6.22 | 6.19 | 253,084 |
| March 04, 2026 | 6.21 | 6.22 | 6.22 | 6.22 | 6.17 | 225,563 |
| March 03, 2026 | 6.22 | 6.19 | 6.19 | 6.22 | 6.17 | 423,156 |
| March 02, 2026 | 6.24 | 6.22 | 6.22 | 6.24 | 6.21 | 457,520 |
| February 27, 2026 | 6.28 | 6.24 | 6.24 | 6.28 | 6.24 | 178,745 |
| February 26, 2026 | 6.25 | 6.25 | 6.25 | 6.26 | 6.24 | 196,437 |
| February 25, 2026 | 6.24 | 6.25 | 6.25 | 6.26 | 6.24 | 167,269 |
| February 24, 2026 | 6.25 | 6.24 | 6.24 | 6.25 | 6.24 | 1.89M |
| February 23, 2026 | 6.25 | 6.26 | 6.26 | 6.26 | 6.25 | 30,683 |
| February 20, 2026 | 6.26 | 6.26 | 0 | 6.26 | 6.25 | 79,760 |
| February 19, 2026 | 6.25 | 6.25 | 0 | 6.25 | 6.24 | 224,164 |
| February 18, 2026 | 6.25 | 6.25 | 0 | 6.25 | 6.24 | 77,571 |
| February 17, 2026 | 6.24 | 6.24 | 0 | 6.24 | 6.23 | 214,925 |
| February 16, 2026 | 6.25 | 6.24 | 0 | 6.25 | 6.24 | 153,880 |
| February 13, 2026 | 6.25 | 6.24 | 0 | 6.25 | 6.23 | 99,372 |
| February 12, 2026 | 6.25 | 6.24 | 0 | 6.25 | 6.24 | 137,027 |
| February 11, 2026 | 6.25 | 6.25 | 0 | 6.25 | 6.24 | 75,079 |
| February 10, 2026 | 6.26 | 6.25 | 0 | 6.26 | 6.24 | 92,728 |
| February 09, 2026 | 6.25 | 6.24 | 0 | 6.26 | 6.24 | 85,419 |
| February 06, 2026 | 6.24 | 6.25 | 0 | 6.25 | 6.23 | 88,735 |
| February 05, 2026 | 6.24 | 6.24 | 0 | 6.25 | 6.23 | 100,626 |
| February 04, 2026 | 6.24 | 6.24 | 0 | 6.25 | 6.24 | 95,719 |
| February 03, 2026 | 6.24 | 6.24 | 0 | 6.25 | 6.23 | 79,258 |
| February 02, 2026 | 6.27 | 6.25 | 0 | 6.27 | 6.24 | 116,621 |
| January 30, 2026 | 6.23 | 6.24 | 0 | 6.25 | 6.23 | 106,014 |
| January 29, 2026 | 6.24 | 6.23 | 0 | 6.25 | 6.23 | 114,748 |
| January 28, 2026 | 6.26 | 6.25 | 0 | 6.26 | 6.24 | 91,113 |
| January 27, 2026 | 6.24 | 6.25 | 0 | 6.26 | 6.24 | 688,477 |
| January 26, 2026 | 6.24 | 6.24 | 0 | 6.27 | 6.23 | 91,224 |
| January 23, 2026 | 6.27 | 6.24 | 0 | 6.27 | 6.23 | 129,127 |
| January 22, 2026 | 6.25 | 6.24 | 0 | 6.25 | 6.23 | 118,143 |
| January 21, 2026 | 6.23 | 6.23 | 0 | 6.23 | 6.21 | 2.15M |
| January 20, 2026 | 6.23 | 6.21 | 0 | 6.23 | 6.2 | 144,895 |
| January 19, 2026 | 6.23 | 6.21 | 0 | 6.25 | 6.2 | 59,399 |
| January 16, 2026 | 6.25 | 6.23 | 0 | 6.25 | 6.22 | 84,962 |
| January 15, 2026 | 6.25 | 6.23 | 0 | 6.25 | 6.23 | 54,995 |
| January 14, 2026 | 6.24 | 6.23 | 0 | 6.25 | 6.23 | 299,841 |
| January 13, 2026 | 6.24 | 6.24 | 0 | 6.27 | 6.23 | 125,370 |
| January 12, 2026 | 6.25 | 6.24 | 0 | 6.25 | 6.24 | 76,566 |
| January 09, 2026 | 6.23 | 6.24 | 0 | 6.26 | 6.23 | 790,612 |