iShares Fallen Angels High Yield Corp Bond UCITS ETF (WIAU.L) LSE
7.33
+0.004(+0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.33
+0.004(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.26 | 7.33 | 7.33 | 7.34 | 7.26 | 39,864 |
| April 01, 2026 | 7.33 | 7.33 | 7.33 | 7.34 | 7.31 | 79,846 |
| March 31, 2026 | 7.23 | 7.23 | 7.23 | 7.26 | 7.23 | 53,117 |
| March 30, 2026 | 7.26 | 7.22 | 7.22 | 7.26 | 7.21 | 9,601 |
| March 27, 2026 | 7.25 | 7.22 | 7.22 | 7.25 | 7.22 | 75,328 |
| March 26, 2026 | 7.31 | 7.27 | 7.27 | 7.31 | 7.27 | 517,013 |
| March 25, 2026 | 7.32 | 7.31 | 7.31 | 7.33 | 7.29 | 25,936 |
| March 24, 2026 | 7.28 | 7.3 | 7.3 | 7.31 | 7.26 | 54,719 |
| March 23, 2026 | 7.27 | 7.28 | 7.28 | 7.32 | 7.22 | 708,297 |
| March 20, 2026 | 7.31 | 7.28 | 7.28 | 7.33 | 7.26 | 101,017 |
| March 19, 2026 | 7.33 | 7.3 | 7.3 | 7.33 | 7.27 | 58,472 |
| March 18, 2026 | 7.34 | 7.32 | 7.32 | 7.36 | 7.31 | 7,273 |
| March 17, 2026 | 7.31 | 7.33 | 7.33 | 7.35 | 7.31 | 108,257 |
| March 16, 2026 | 7.3 | 7.32 | 7.32 | 7.32 | 7.28 | 5,267 |
| March 13, 2026 | 7.3 | 7.29 | 7.29 | 7.31 | 7.28 | 495 |
| March 12, 2026 | 7.4 | 7.33 | 7.33 | 7.4 | 7.32 | 61,330 |
| March 11, 2026 | 7.36 | 7.37 | 7.37 | 7.41 | 7.36 | 19,188 |
| March 10, 2026 | 7.43 | 7.42 | 7.42 | 7.46 | 7.41 | 21,363 |
| March 09, 2026 | 7.36 | 7.39 | 7.39 | 7.39 | 7.31 | 244,962 |
| March 06, 2026 | 7.38 | 7.4 | 7.4 | 7.44 | 7.37 | 12,690 |
| March 05, 2026 | 7.49 | 7.43 | 7.43 | 7.49 | 7.42 | 166,847 |
| March 04, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | 251,698 |
| March 03, 2026 | 7.51 | 7.44 | 7.44 | 7.51 | 7.4 | 33,404 |
| March 02, 2026 | 7.48 | 7.46 | 7.46 | 7.53 | 7.46 | 132,131 |
| February 27, 2026 | 7.59 | 7.55 | 7.55 | 7.59 | 7.53 | 37,890 |
| February 26, 2026 | 7.56 | 7.55 | 7.55 | 7.59 | 7.54 | 84,581 |
| February 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.53 | 3,955 |
| February 24, 2026 | 7.54 | 7.53 | 7.53 | 7.54 | 7.53 | 42,164 |
| February 23, 2026 | 7.57 | 7.53 | 7.53 | 7.57 | 7.53 | 4,897 |
| February 20, 2026 | 7.55 | 7.54 | 0 | 7.55 | 7.52 | 30,304 |
| February 19, 2026 | 7.55 | 7.54 | 0 | 7.55 | 7.52 | 135,922 |
| February 18, 2026 | 7.55 | 7.54 | 0 | 7.55 | 7.53 | 30,480 |
| February 17, 2026 | 7.52 | 7.52 | 0 | 7.56 | 7.52 | 9,883 |
| February 16, 2026 | 7.59 | 7.56 | 0 | 7.59 | 7.53 | 6,215 |
| February 13, 2026 | 7.54 | 7.55 | 0 | 7.55 | 7.52 | 71,083 |
| February 12, 2026 | 7.51 | 7.53 | 0 | 7.58 | 7.51 | 510,946 |
| February 11, 2026 | 7.57 | 7.54 | 0 | 7.57 | 7.53 | 203,774 |
| February 10, 2026 | 7.55 | 7.56 | 0 | 7.57 | 7.55 | 679,817 |
| February 09, 2026 | 7.57 | 7.55 | 0 | 7.57 | 7.53 | 68,252 |
| February 06, 2026 | 7.5 | 7.51 | 0 | 7.51 | 7.48 | 3,527 |
| February 05, 2026 | 7.52 | 7.5 | 0 | 7.52 | 7.49 | 36,666 |
| February 04, 2026 | 7.51 | 7.49 | 0 | 7.55 | 7.48 | 131,774 |
| February 03, 2026 | 7.56 | 7.51 | 0 | 7.56 | 7.5 | 54,770 |
| February 02, 2026 | 7.55 | 7.51 | 0 | 7.55 | 7.5 | 21,573 |
| January 30, 2026 | 7.54 | 7.5 | 0 | 7.54 | 7.5 | 28,524 |
| January 29, 2026 | 7.58 | 7.52 | 0 | 7.58 | 7.51 | 280,990 |
| January 28, 2026 | 7.5 | 7.52 | 0 | 7.59 | 7.5 | 268,196 |
| January 27, 2026 | 7.54 | 7.54 | 0 | 7.54 | 7.51 | 14,166 |
| January 26, 2026 | 7.53 | 7.51 | 0 | 7.53 | 7.5 | 17,629 |
| January 23, 2026 | 7.49 | 7.48 | 0 | 7.51 | 7.43 | 75,138 |
| January 22, 2026 | 7.42 | 7.48 | 0 | 7.48 | 7.42 | 61,887 |
| January 21, 2026 | 7.46 | 7.47 | 0 | 7.47 | 7.45 | 6,096 |
| January 20, 2026 | 7.47 | 7.46 | 0 | 7.47 | 7.43 | 12,091 |
| January 19, 2026 | 7.45 | 7.43 | 0 | 7.45 | 7.42 | 444 |
| January 16, 2026 | 7.48 | 7.45 | 0 | 7.49 | 7.42 | 104,507 |
| January 15, 2026 | 7.43 | 7.44 | 0 | 7.47 | 7.43 | 11,012 |
| January 14, 2026 | 7.41 | 7.45 | 0 | 7.49 | 7.41 | 73,216 |
| January 13, 2026 | 7.5 | 7.44 | 0 | 7.5 | 7.44 | 19,968 |
| January 12, 2026 | 7.49 | 7.46 | 0 | 7.49 | 7.43 | 94,808 |
| January 09, 2026 | 7.45 | 7.45 | 0 | 7.45 | 7.44 | 2,660 |