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
February 20, 2026	416.4	413.08	413.08	416.4	412.9	59,607
February 19, 2026	414.15	413.88	413.88	414.5	412.87	44,514
February 18, 2026	412.3	411.98	411.98	412.3	410.96	10,189
February 17, 2026	410.22	411.25	411.25	412.23	410.1	11,352
February 16, 2026	409.9	409.25	409.25	410.6	408.63	5,411
February 13, 2026	408.75	409.05	409.05	409.75	408.54	42,836
February 12, 2026	409.75	408.55	408.55	409.75	408.17	47,657
February 11, 2026	408.94	408.5	408.5	408.94	407.53	22,420
February 10, 2026	409.11	408.63	408.63	410.1	408.1	3,699
February 09, 2026	408.59	407.98	407.98	408.86	407.96	4,576
February 06, 2026	409.45	408.15	408.53	409.45	408.15	3,915
February 05, 2026	409.5	409.53	409.53	410.17	408.53	21,353
February 04, 2026	407.9	406.38	406.38	407.9	404.55	10,624
February 03, 2026	402.9	405.45	405.45	406.9	402.9	571
February 02, 2026	406.31	406.58	406.58	407.55	404.9	1,659
January 30, 2026	405.65	404.95	404.95	405.65	404.05	1,292
January 29, 2026	403.12	403	403	404.2	402.3	3,368
January 28, 2026	404.72	403.73	403.73	405.2	403.73	16,370
January 27, 2026	408.25	404.88	404.88	408.25	404.05	2,131
January 26, 2026	404.2	404.45	404.45	409.15	404.2	4,782
January 23, 2026	411.65	407.9	407.9	411.9	407.45	1,398
January 22, 2026	412.8	409.25	409.25	412.8	409.25	3,694
January 21, 2026	411.75	410.75	410.75	411.8	408.2	1,966
January 20, 2026	410.15	409.4	409.4	410.15	407.41	3,433
January 19, 2026	413.15	409.75	409.75	413.15	408.15	1,887
January 16, 2026	413.75	410.35	411.02	413.8	410.35	3,805
January 15, 2026	412.45	411.28	411.28	412.45	409.85	996
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

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