iShares Broad $ High Yield Corp Bond UCITS ETF - HYUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.75	4.75	4.75	4.76	4.75	1.09M
August 15, 2025	4.79	4.76	4.76	4.79	4.76	26,849
August 14, 2025	4.79	4.75	4.75	4.79	4.75	142,181
August 13, 2025	4.76	4.77	4.77	4.77	4.76	138,924
August 12, 2025	4.74	4.75	4.75	4.76	4.74	33,732
August 11, 2025	4.72	4.75	4.75	4.78	4.72	4,241
August 08, 2025	4.77	4.74	4.74	4.77	4.74	144,941
August 07, 2025	4.78	4.75	4.75	4.78	4.75	423,482
August 06, 2025	4.74	4.74	4.74	4.75	4.74	190,793
August 05, 2025	4.77	4.74	4.74	4.77	4.74	143,462
August 04, 2025	4.7	4.74	4.74	4.76	4.7	628,935
August 01, 2025	4.72	4.73	4.73	4.73	4.72	263,219
July 31, 2025	4.79	4.73	4.73	4.79	4.73	23,110
July 30, 2025	4.7	4.72	4.72	4.76	4.7	28,995
July 29, 2025	4.7	4.73	4.73	4.76	4.7	53,721
July 28, 2025	4.77	4.74	4.74	4.77	4.73	40,007
July 25, 2025	4.77	4.73	4.73	4.77	4.73	24,175
July 24, 2025	4.76	4.74	4.74	4.76	4.73	31,539
July 23, 2025	4.76	4.74	4.74	4.76	4.73	44,272
July 22, 2025	4.76	4.73	4.73	4.76	4.73	83,236
July 21, 2025	4.75	4.73	4.73	4.75	4.72	51,684
July 18, 2025	4.75	4.72	4.72	4.75	4.7	2,915
July 17, 2025	4.79	4.71	4.71	4.79	4.68	289,995
July 16, 2025	4.84	4.86	4.68	4.9	4.84	175,584
July 15, 2025	4.89	4.88	4.7	4.9	4.88	30,010
July 14, 2025	4.88	4.88	4.7	4.88	4.87	50,525
July 11, 2025	4.91	4.88	4.7	4.91	4.88	35,606
July 10, 2025	4.92	4.89	4.71	4.92	4.88	11,235
July 09, 2025	4.91	4.88	4.71	4.91	4.88	15,939
July 08, 2025	4.89	4.88	4.71	4.89	4.88	67,642
July 07, 2025	4.92	4.89	4.71	4.92	4.89	75,124
July 04, 2025	4.93	4.89	4.72	4.93	4.89	28,722
July 03, 2025	4.9	4.9	4.72	4.91	4.9	60,530
July 02, 2025	4.9	4.89	4.89	4.9	4.89	346,446
July 01, 2025	4.89	4.89	4.89	4.9	4.88	97,988
June 30, 2025	4.88	4.9	4.9	4.9	4.86	125,119
June 27, 2025	4.9	4.89	4.89	4.9	4.88	61,599
June 26, 2025	4.88	4.88	4.88	4.88	4.87	30,537
June 25, 2025	4.87	4.86	4.86	4.87	4.86	67,517
June 24, 2025	4.84	4.86	4.86	4.87	4.84	103,203
June 23, 2025	4.87	4.85	4.85	4.87	4.84	172,011
June 20, 2025	4.83	4.84	4.84	4.84	4.83	95,964
June 19, 2025	4.86	4.82	4.82	4.86	4.82	80,967
June 18, 2025	4.83	4.82	4.82	4.83	4.82	70,216
June 17, 2025	4.83	4.83	4.83	4.83	4.82	218,301
June 16, 2025	4.79	4.83	4.83	4.83	4.79	2,452
June 13, 2025	4.79	4.83	4.83	4.83	4.79	33,407
June 12, 2025	4.86	4.84	4.84	4.86	4.82	13,799
June 11, 2025	4.86	4.83	4.83	4.86	4.83	19,835
June 10, 2025	4.82	4.82	4.82	4.83	4.81	14,324
June 09, 2025	4.81	4.82	4.82	4.82	4.81	23,963
June 06, 2025	4.83	4.82	4.82	4.83	4.82	2,145
June 05, 2025	4.83	4.82	4.82	4.83	4.82	63,273
June 04, 2025	4.85	4.82	4.82	4.85	4.79	13,459
June 03, 2025	4.8	4.81	4.81	4.82	4.8	30,832
June 02, 2025	4.83	4.8	4.8	4.83	4.79	106,057
May 30, 2025	4.81	4.81	4.81	4.81	4.8	13,025
May 29, 2025	4.82	4.81	4.81	4.83	4.81	1,472
May 28, 2025	4.8	4.79	4.79	4.8	4.79	8,316
May 27, 2025	4.8	4.79	4.79	4.82	4.78	304,598

iShares Broad $ High Yield Corp Bond UCITS ETF (HYUS.L) LSE