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
November 07, 2025	425.2	422.28	422.28	425.25	422.28	11,787
November 06, 2025	425.85	423.55	423.55	425.85	423.2	5,394
November 05, 2025	425.95	424.13	424.13	425.95	422.25	514
November 04, 2025	422.05	424.03	424.03	424.03	421.95	7,620
November 03, 2025	424.8	421.8	421.8	425.25	421.8	7,631
October 31, 2025	425.1	422.95	422.95	425.1	421.55	7,245
October 30, 2025	424.12	424.13	424.13	424.13	423.88	2,537
October 29, 2025	422.1	423.83	423.83	425.36	422.1	5,239
October 28, 2025	422.9	422.53	422.53	423.7	422.53	792
October 27, 2025	422.6	420.73	420.73	422.6	419.6	73
October 24, 2025	420.75	420.33	420.33	420.95	417.15	982
October 23, 2025	418.95	416.7	416.7	418.95	416.7	420
October 22, 2025	418.85	416	416	419.15	416	2,645
October 21, 2025	417.35	414.95	414.95	417.35	414.6	1,751
October 20, 2025	414.16	414.75	414.75	415.44	414.16	4,473
October 17, 2025	411.35	413.75	413.75	414.4	411.35	2,580
October 16, 2025	416.95	413.6	413.6	416.95	413.34	635
October 15, 2025	413.4	414.83	414.83	415.98	413.4	2,288
October 14, 2025	414.7	415.53	415.53	415.68	414.36	105
October 13, 2025	415.65	414.05	414.05	416.9	413.51	11,685
October 10, 2025	414.75	413.38	413.38	417.9	413.38	8,176
October 09, 2025	414.1	415.85	415.85	418.15	414.1	16,448
October 08, 2025	415.69	414.83	414.83	415.69	414.63	3,349
October 07, 2025	414.11	414.38	414.38	416.2	414.11	2,195
October 06, 2025	415.3	414.43	414.43	415.3	414.43	1,438
October 03, 2025	413.65	414.73	414.73	416.15	413.65	2,556
October 02, 2025	414.57	415.83	415.83	416.53	414.13	6,303
October 01, 2025	414.85	413.75	413.75	414.85	412.52	2,387
September 30, 2025	417.15	414.18	414.18	417.25	414.16	4,142
September 29, 2025	416.3	414.9	414.9	416.7	414.27	2,977
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

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