iShares $ High Yield Corp Bond UCITS ETF (IHHG.L) LSE
4.28
+0.00975(+0.23%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
4.28
+0.00975(+0.23%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.24 | 4.28 | 4.28 | 4.28 | 4.24 | 13.59M |
| April 01, 2026 | 4.3 | 4.27 | 4.27 | 4.3 | 4.25 | 3,570 |
| March 31, 2026 | 4.22 | 4.24 | 4.24 | 4.25 | 4.22 | 10,296 |
| March 30, 2026 | 4.24 | 4.22 | 4.22 | 4.24 | 4.21 | 53,017 |
| March 27, 2026 | 4.23 | 4.22 | 4.22 | 4.25 | 4.21 | 112,790 |
| March 26, 2026 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 4,613 |
| March 25, 2026 | 4.24 | 4.25 | 4.25 | 4.26 | 4.24 | 823 |
| March 24, 2026 | 4.26 | 4.25 | 4.25 | 4.27 | 4.24 | 30,328 |
| March 23, 2026 | 4.25 | 4.26 | 4.26 | 4.26 | 4.21 | 10,588 |
| March 20, 2026 | 4.29 | 4.25 | 4.25 | 4.29 | 4.24 | 22,714 |
| March 19, 2026 | 4.27 | 4.25 | 4.25 | 4.28 | 4.23 | 18,312 |
| March 18, 2026 | 4.29 | 4.27 | 4.27 | 4.3 | 4.27 | 4,890 |
| March 17, 2026 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 12,224 |
| March 16, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 79,531 |
| March 13, 2026 | 4.26 | 4.25 | 4.25 | 4.27 | 4.25 | 495 |
| March 12, 2026 | 4.27 | 4.27 | 4.27 | 4.31 | 4.26 | 48,954 |
| March 11, 2026 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 95,190 |
| March 10, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 9,380 |
| March 09, 2026 | 4.25 | 4.28 | 4.28 | 4.29 | 4.25 | 94,178 |
| March 06, 2026 | 4.3 | 4.29 | 4.29 | 4.3 | 4.27 | 76,398 |
| March 05, 2026 | 4.29 | 4.31 | 4.31 | 4.32 | 4.29 | 55,253 |
| March 04, 2026 | 4.33 | 4.31 | 4.31 | 4.33 | 4.28 | 32,306 |
| March 03, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.28 | 6,619 |
| March 02, 2026 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 132,006 |
| February 27, 2026 | 4.33 | 4.32 | 4.32 | 4.36 | 4.32 | 3,618 |
| February 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | 25,048 |
| February 25, 2026 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 26,149 |
| February 24, 2026 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 10,976 |
| February 23, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 20,211 |
| February 20, 2026 | 4.33 | 4.33 | 0 | 4.34 | 4.33 | 3,135 |
| February 19, 2026 | 4.33 | 4.32 | 0 | 4.33 | 4.32 | 15,730 |
| February 18, 2026 | 4.39 | 4.39 | 0 | 4.39 | 4.38 | 4,324 |
| February 17, 2026 | 4.38 | 4.39 | 0 | 4.39 | 4.38 | 3,650 |
| February 16, 2026 | 4.41 | 4.38 | 0 | 4.41 | 4.37 | 1,033 |
| February 13, 2026 | 4.39 | 4.39 | 0 | 4.41 | 4.38 | 136,132 |
| February 12, 2026 | 4.39 | 4.38 | 0 | 4.39 | 4.38 | 123,674 |
| February 11, 2026 | 4.39 | 4.38 | 0 | 4.39 | 4.38 | 397,443 |
| February 10, 2026 | 4.39 | 4.39 | 0 | 4.39 | 4.37 | 23,512 |
| February 09, 2026 | 4.4 | 4.38 | 0 | 4.4 | 4.37 | 18,602 |
| February 06, 2026 | 4.37 | 4.37 | 0 | 4.39 | 4.36 | 10,402 |
| February 05, 2026 | 4.38 | 4.37 | 0 | 4.38 | 4.36 | 6,743 |
| February 04, 2026 | 4.37 | 4.37 | 0 | 4.38 | 4.36 | 6,843 |
| February 03, 2026 | 4.38 | 4.37 | 0 | 4.38 | 4.37 | 8,192 |
| February 02, 2026 | 4.34 | 4.37 | 0 | 4.39 | 4.34 | 16,335 |
| January 30, 2026 | 4.36 | 4.36 | 0 | 4.37 | 4.36 | 52,634 |
| January 29, 2026 | 4.39 | 4.37 | 0 | 4.39 | 4.36 | 5,786 |
| January 28, 2026 | 4.35 | 4.36 | 0 | 4.38 | 4.35 | 6,041 |
| January 27, 2026 | 4.38 | 4.37 | 0 | 4.38 | 4.37 | 2,069 |
| January 26, 2026 | 4.38 | 4.37 | 0 | 4.4 | 4.37 | 31,444 |
| January 23, 2026 | 4.37 | 4.37 | 0 | 4.38 | 4.37 | 225,002 |
| January 22, 2026 | 4.4 | 4.37 | 0 | 4.4 | 4.37 | 76,151 |
| January 21, 2026 | 4.36 | 4.37 | 0 | 4.37 | 4.36 | 192,418 |
| January 20, 2026 | 4.38 | 4.36 | 0 | 4.38 | 4.35 | 698 |
| January 19, 2026 | 4.36 | 4.36 | 0 | 4.39 | 4.35 | 183,287 |
| January 16, 2026 | 4.38 | 4.37 | 0 | 4.4 | 4.36 | 8,743 |
| January 15, 2026 | 4.4 | 4.37 | 0 | 4.4 | 4.37 | 6,591 |
| January 14, 2026 | 4.36 | 4.36 | 0 | 4.39 | 4.36 | 33,122 |
| January 13, 2026 | 4.37 | 4.36 | 0 | 4.37 | 4.36 | 35,942 |
| January 12, 2026 | 4.36 | 4.36 | 0 | 4.37 | 4.36 | 14,327 |
| January 09, 2026 | 4.38 | 4.36 | 0 | 4.38 | 4.36 | 10,514 |