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
January 14, 2026	411.95	409.8	409.8	412.05	408.3	1,819
January 13, 2026	411.8	410	410	411.9	409.02	4,314
January 12, 2026	411.85	409.45	409.45	411.85	407.8	9,831
January 09, 2026	411.85	410.58	410.58	411.9	410.06	589
January 08, 2026	409.6	409.75	409.75	411.65	408.15	4,803
January 07, 2026	409.75	408.78	408.78	409.75	407.7	1,141
January 06, 2026	408.2	407.58	407.58	408.2	404.55	285
January 05, 2026	411.2	407.2	407.2	411.25	406.6	12,669
January 02, 2026	410.3	407.03	407.03	410.45	406.8	4,006
December 31, 2025	410.75	408.33	408.33	410.8	408.33	841
December 30, 2025	405.25	408.08	408.08	409	405.25	1,306
December 29, 2025	408.8	407.25	407.25	409	407.25	1,999
December 24, 2025	404.8	406.5	406.5	408.8	404.75	38
December 23, 2025	409.2	407.25	407.25	409.2	404.2	6,097
December 22, 2025	410.75	407.55	407.55	410.85	407.25	561
December 19, 2025	412.1	409.88	409.88	412.1	409.46	2,991
December 18, 2025	411.55	409.73	409.73	411.55	408.37	328
December 17, 2025	413.15	408.75	408.75	413.15	408.75	3,828
December 16, 2025	409.7	407.25	407.25	410.9	406.95	1,630
December 15, 2025	411.6	409.13	409.13	411.6	409.13	1,078
December 12, 2025	411.7	409.43	409.43	411.7	408.88	2,517
December 11, 2025	409.45	408.55	408.55	409.45	407.1	5,708
December 10, 2025	423.35	419.65	407.77	423.5	419.65	2,437
December 09, 2025	422.4	420.85	408.94	422.4	420.35	6,485
December 08, 2025	423.1	420.63	408.72	424.15	419.3	3,659
December 05, 2025	423.55	421.58	421.58	424.05	420.53	1,543
December 04, 2025	424.3	421.13	421.13	424.95	420.69	32,603
December 03, 2025	427.45	422.05	422.05	427.45	422.05	25
December 02, 2025	427.35	425.2	425.2	427.4	425.1	1,046
December 01, 2025	426.8	423.98	423.98	426.95	422.55	3,872
November 28, 2025	427.55	424.35	424.35	427.55	424.35	7,639
November 27, 2025	426.65	423.85	423.85	426.75	423.85	226
November 26, 2025	427.1	424.13	424.13	427.75	423.3	9,033
November 25, 2025	426.25	423.8	423.8	426.25	423.38	2,760
November 24, 2025	427	424.3	424.3	427	423	2,135
November 21, 2025	426.75	423.83	423.83	426.75	423.57	6,107
November 20, 2025	426.75	424.3	424.3	426.75	423.6	132,922
November 19, 2025	423.65	424.4	424.4	424.4	423.2	25,423
November 18, 2025	419.85	421.6	421.6	423.55	419.4	1,721
November 17, 2025	424.75	422.05	422.05	424.75	420.95	1,332
November 14, 2025	424.9	423	423	424.9	422.4	4,822
November 13, 2025	427	422.3	422.3	427	422.3	1,342
November 12, 2025	425.15	425.08	425.08	426.7	424.15	4,369
November 11, 2025	425.1	423.58	423.58	425.1	423.06	385
November 10, 2025	422.55	422.1	422.1	425.15	422.01	449,934
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

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