iShares $ High Yield Corp Bond UCITS ETF (IHYA.L) LSE
7.36
-0.001(-0.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.36
-0.001(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.33 | 7.36 | 7.36 | 7.37 | 7.3 | 712,076 |
| April 01, 2026 | 7.33 | 7.36 | 7.36 | 7.39 | 7.32 | 587,667 |
| March 31, 2026 | 7.26 | 7.3 | 7.3 | 7.31 | 7.26 | 828,650 |
| March 30, 2026 | 7.25 | 7.29 | 7.29 | 7.3 | 7.24 | 441,643 |
| March 27, 2026 | 7.27 | 7.24 | 7.24 | 7.29 | 7.23 | 640,307 |
| March 26, 2026 | 7.31 | 7.3 | 7.3 | 7.32 | 7.28 | 1.12M |
| March 25, 2026 | 7.3 | 7.32 | 7.32 | 7.33 | 7.3 | 1.22M |
| March 24, 2026 | 7.31 | 7.32 | 7.32 | 7.35 | 7.27 | 2.04M |
| March 23, 2026 | 7.25 | 7.31 | 7.31 | 7.34 | 7.2 | 3.07M |
| March 20, 2026 | 7.34 | 7.3 | 7.3 | 7.34 | 7.29 | 1.44M |
| March 19, 2026 | 7.29 | 7.32 | 7.32 | 7.35 | 7.29 | 754,307 |
| March 18, 2026 | 7.39 | 7.34 | 7.34 | 7.39 | 7.34 | 377,094 |
| March 17, 2026 | 7.32 | 7.35 | 7.35 | 7.37 | 7.32 | 6.02M |
| March 16, 2026 | 7.33 | 7.34 | 7.34 | 7.35 | 7.31 | 544,947 |
| March 13, 2026 | 7.32 | 7.32 | 7.32 | 7.35 | 7.31 | 557,423 |
| March 12, 2026 | 7.38 | 7.35 | 7.35 | 7.41 | 7.33 | 1.47M |
| March 11, 2026 | 7.39 | 7.38 | 7.38 | 7.43 | 7.36 | 1.13M |
| March 10, 2026 | 7.41 | 7.41 | 7.41 | 7.42 | 7.38 | 1.07M |
| March 09, 2026 | 7.34 | 7.38 | 7.38 | 7.38 | 7.31 | 1.88M |
| March 06, 2026 | 7.41 | 7.39 | 7.39 | 7.41 | 7.36 | 770,410 |
| March 05, 2026 | 7.44 | 7.4 | 7.4 | 7.44 | 7.38 | 1.75M |
| March 04, 2026 | 7.4 | 7.43 | 7.43 | 7.44 | 7.35 | 1.35M |
| March 03, 2026 | 7.44 | 7.41 | 7.41 | 7.44 | 7.36 | 487,811 |
| March 02, 2026 | 7.42 | 7.41 | 7.41 | 7.45 | 7.39 | 2.08M |
| February 27, 2026 | 7.45 | 7.44 | 7.44 | 7.45 | 7.42 | 2M |
| February 26, 2026 | 7.45 | 7.44 | 7.44 | 7.45 | 7.43 | 367,044 |
| February 25, 2026 | 7.43 | 7.44 | 7.44 | 7.45 | 7.42 | 1.54M |
| February 24, 2026 | 7.44 | 7.44 | 7.44 | 7.45 | 7.42 | 1.51M |
| February 23, 2026 | 7.44 | 7.45 | 7.45 | 7.47 | 7.44 | 1.09M |
| February 20, 2026 | 7.46 | 7.45 | 0 | 7.46 | 7.44 | 392,642 |
| February 19, 2026 | 7.44 | 7.45 | 0 | 7.45 | 7.41 | 660,989 |
| February 18, 2026 | 7.44 | 7.45 | 0 | 7.45 | 7.42 | 6.74M |
| February 17, 2026 | 7.43 | 7.44 | 0 | 7.45 | 7.42 | 716,728 |
| February 16, 2026 | 7.44 | 7.43 | 0 | 7.44 | 7.43 | 276,704 |
| February 13, 2026 | 7.44 | 7.44 | 0 | 7.44 | 7.42 | 834,285 |
| February 12, 2026 | 7.44 | 7.43 | 0 | 7.45 | 7.41 | 2.37M |
| February 11, 2026 | 7.44 | 7.42 | 0 | 7.47 | 7.42 | 591,442 |
| February 10, 2026 | 7.42 | 7.44 | 0 | 7.48 | 7.42 | 2.12M |
| February 09, 2026 | 7.43 | 7.43 | 0 | 7.44 | 7.41 | 7.09M |
| February 06, 2026 | 7.39 | 7.42 | 0 | 7.43 | 7.38 | 992,666 |
| February 05, 2026 | 7.42 | 7.41 | 0 | 7.42 | 7.4 | 958,220 |
| February 04, 2026 | 7.42 | 7.41 | 0 | 7.46 | 7.4 | 440,951 |
| February 03, 2026 | 7.47 | 7.4 | 0 | 7.47 | 7.4 | 8.05M |
| February 02, 2026 | 7.41 | 7.42 | 0 | 7.43 | 7.4 | 300,152 |
| January 30, 2026 | 7.39 | 7.41 | 0 | 7.41 | 7.35 | 950,617 |
| January 29, 2026 | 7.41 | 7.41 | 0 | 7.42 | 7.39 | 3.2M |
| January 28, 2026 | 7.44 | 7.41 | 0 | 7.45 | 7.41 | 552,766 |
| January 27, 2026 | 7.43 | 7.42 | 0 | 7.43 | 7.41 | 747,115 |
| January 26, 2026 | 7.42 | 7.42 | 0 | 7.43 | 7.41 | 1.15M |
| January 23, 2026 | 7.42 | 7.41 | 0 | 7.43 | 7.39 | 1.17M |
| January 22, 2026 | 7.42 | 7.42 | 0 | 7.45 | 7.41 | 731,566 |
| January 21, 2026 | 7.41 | 7.41 | 0 | 7.41 | 7.39 | 253,818 |
| January 20, 2026 | 7.38 | 7.39 | 0 | 7.4 | 7.36 | 847,140 |
| January 19, 2026 | 7.39 | 7.38 | 0 | 7.41 | 7.38 | 539,598 |
| January 16, 2026 | 7.43 | 7.41 | 0 | 7.46 | 7.4 | 744,647 |
| January 15, 2026 | 7.42 | 7.41 | 0 | 7.45 | 7.39 | 762,279 |
| January 14, 2026 | 7.4 | 7.4 | 0 | 7.42 | 7.38 | 770,554 |
| January 13, 2026 | 7.41 | 7.4 | 0 | 7.42 | 7.4 | 1.56M |
| January 12, 2026 | 7.4 | 7.4 | 0 | 7.41 | 7.39 | 252,638 |
| January 09, 2026 | 7.4 | 7.4 | 0 | 7.41 | 7.39 | 574,481 |