iShares Fallen Angels High Yield Corp Bond UCITS ETF - RISE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	417.6	414.63	414.63	418.05	414.63	2,246
September 25, 2025	416.45	415.9	415.9	416.75	414.97	310
September 24, 2025	415.05	414.98	414.98	417.2	414.55	8,984
September 23, 2025	412.26	414.15	414.15	415.9	412.26	12,177
September 22, 2025	416.05	413.88	413.88	416.8	413.25	8,700
September 19, 2025	411.8	414.3	414.3	414.87	411.8	3,893
September 18, 2025	411.41	412.1	412.1	412.45	409.55	14,322
September 17, 2025	409.42	409.5	409.5	410.04	409.42	1,904
September 16, 2025	412	409.15	409.15	412	409.15	6
September 15, 2025	407.8	409.75	409.75	410.7	407.55	130
September 12, 2025	407.9	409.4	409.4	410.26	407.75	1,636
September 11, 2025	410.04	409.45	409.45	410.04	409.45	3,668
September 10, 2025	407	408.95	408.95	411.3	407	5,062
September 09, 2025	410.9	408.7	408.7	410.9	407.65	11
September 08, 2025	412.3	409.65	409.65	412.3	409.27	750
September 05, 2025	412.45	410.03	410.03	412.45	409.25	4,018
September 04, 2025	412.4	410.8	410.8	412.4	410.05	2,063
September 03, 2025	408.5	408.7	408.7	410.78	408.5	7,835
September 02, 2025	408.55	409.9	409.9	410.07	408.55	119
September 01, 2025	409.9	406.53	406.53	409.9	405.2	564
August 29, 2025	409.75	407.6	407.6	410	407.5	6,975
August 28, 2025	409.6	407.2	407.2	410.2	406.75	28,889
August 27, 2025	410.05	407.5	407.5	410.05	407.5	26
August 26, 2025	405.8	408	408	409.55	405.8	2,732
August 22, 2025	409.8	406.78	406.78	409.8	406.5	647
August 21, 2025	408.4	406.73	406.73	408.4	405.85	171
August 20, 2025	407.55	406.48	406.48	407.55	405.45	151
August 19, 2025	403.65	405.73	405.73	406.15	403.65	6,549
August 18, 2025	405.65	405.3	405.3	405.65	404.42	15,534
August 15, 2025	404.29	404.4	404.4	405.08	403.89	8,111
August 14, 2025	404.68	404.73	404.73	405.18	404.68	429
August 13, 2025	406.55	404.75	404.75	406.55	403.73	20,652
August 12, 2025	406.25	405.38	405.38	406.4	404.77	9,573
August 11, 2025	407.85	406.73	406.73	407.85	405.25	757
August 08, 2025	403.65	405.75	405.75	408.65	403.65	1,134
August 07, 2025	407.15	406.88	406.88	410.25	406.87	3,033
August 06, 2025	409.8	408.45	408.45	409.8	407.95	3,194
August 05, 2025	410.6	408.48	408.48	410.6	408.05	315
August 04, 2025	410	409	409	410	407.9	18,024
August 01, 2025	411.35	408.35	408.35	411.35	407.67	5,317
July 31, 2025	409.95	408.9	408.9	411.35	408.65	820
July 30, 2025	407.7	406.98	406.98	407.7	406.03	675
July 29, 2025	409.35	406.45	406.45	409.35	405.9	668
July 28, 2025	409.35	405.68	405.68	409.35	404.98	2,110
July 25, 2025	404.74	406.05	406.05	406.45	404.74	1,424
July 24, 2025	403.05	403.33	403.33	403.75	401.4	39
July 23, 2025	402.6	401.1	401.1	402.75	401.1	794
July 22, 2025	405.25	402.55	402.55	405.25	402.33	2,775
July 21, 2025	405.45	402.45	402.45	405.45	402.24	632
July 18, 2025	404.4	402.75	402.75	404.4	401.85	90
July 17, 2025	402.97	402.85	402.85	403.47	402.22	7,039
July 16, 2025	404.65	401.9	401.9	404.9	401.9	512
July 15, 2025	405.3	403.5	403.5	405.3	402.78	875
July 14, 2025	400.25	402.98	402.98	403.9	398.85	1,904
July 11, 2025	399.05	401.23	401.23	402.9	399.05	977
July 10, 2025	401.6	400.15	400.15	401.6	399.56	3,888
July 09, 2025	399.8	399.48	399.48	400.3	399.07	243
July 08, 2025	397	399.85	399.85	400.77	397	459
July 07, 2025	397.5	398.4	398.4	401.3	397.5	528
July 04, 2025	400.75	399.2	399.2	400.75	399.05	1,416

iShares Fallen Angels High Yield Corp Bond UCITS ETF (RISE.L) LSE