iShares Fallen Angels High Yield Corp Bond UCITS ETF (WING.L) LSE
5.35
+0.008(+0.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.35
+0.008(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.32 | 5.35 | 5.35 | 5.35 | 5.32 | 1,022 |
| April 01, 2026 | 5.35 | 5.34 | 5.34 | 5.35 | 5.31 | 121 |
| March 31, 2026 | 5.25 | 5.28 | 5.28 | 5.3 | 5.24 | 43,235 |
| March 30, 2026 | 5.27 | 5.26 | 5.26 | 5.27 | 5.25 | 16,275 |
| March 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 121,275 |
| March 26, 2026 | 5.31 | 5.3 | 5.3 | 5.32 | 5.3 | 55,002 |
| March 25, 2026 | 5.34 | 5.33 | 5.33 | 5.35 | 5.32 | 159,330 |
| March 24, 2026 | 5.35 | 5.33 | 5.33 | 5.35 | 5.3 | 31,948 |
| March 23, 2026 | 5.28 | 5.31 | 5.31 | 5.35 | 5.24 | 51,945 |
| March 20, 2026 | 5.37 | 5.32 | 5.32 | 5.37 | 5.32 | 15,052 |
| March 19, 2026 | 5.3 | 5.32 | 5.32 | 5.32 | 5.3 | 164,063 |
| March 18, 2026 | 5.44 | 5.4 | 5.4 | 5.45 | 5.4 | 15,368 |
| March 17, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.4 | 224,954 |
| March 16, 2026 | 5.4 | 5.4 | 5.4 | 5.41 | 5.4 | 13,616 |
| March 13, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 3,689 |
| March 12, 2026 | 5.45 | 5.42 | 5.42 | 5.45 | 5.41 | 44,786 |
| March 11, 2026 | 5.48 | 5.45 | 5.45 | 5.48 | 5.44 | 21,766 |
| March 10, 2026 | 5.49 | 5.49 | 5.49 | 5.5 | 5.48 | 24,985 |
| March 09, 2026 | 5.45 | 5.46 | 5.46 | 5.46 | 5.42 | 6,854 |
| March 06, 2026 | 5.49 | 5.47 | 5.47 | 5.49 | 5.45 | 519,806 |
| March 05, 2026 | 5.51 | 5.49 | 5.49 | 5.51 | 5.49 | 3,799 |
| March 04, 2026 | 5.51 | 5.52 | 5.52 | 5.53 | 5.5 | 25,964 |
| March 03, 2026 | 5.56 | 5.5 | 5.5 | 5.56 | 5.48 | 124,983 |
| March 02, 2026 | 5.55 | 5.54 | 5.54 | 5.55 | 5.51 | 4,488 |
| February 27, 2026 | 5.62 | 5.58 | 5.58 | 5.62 | 5.58 | 2,177 |
| February 26, 2026 | 5.62 | 5.58 | 5.58 | 5.62 | 5.58 | 19,836 |
| February 25, 2026 | 5.6 | 5.58 | 5.58 | 5.6 | 5.57 | 38,941 |
| February 24, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 8,979 |
| February 23, 2026 | 5.61 | 5.57 | 5.57 | 5.61 | 5.57 | 51 |
| February 20, 2026 | 5.55 | 5.57 | 0 | 5.58 | 5.54 | 8,141 |
| February 19, 2026 | 5.57 | 5.56 | 0 | 5.57 | 5.56 | 14,689 |
| February 18, 2026 | 5.58 | 5.57 | 0 | 5.58 | 5.57 | 4,759 |
| February 17, 2026 | 5.58 | 5.57 | 0 | 5.58 | 5.54 | 3,827 |
| February 16, 2026 | 5.58 | 5.58 | 0 | 5.6 | 5.56 | 383 |
| February 13, 2026 | 5.57 | 5.57 | 0 | 5.58 | 5.56 | 13,250 |
| February 12, 2026 | 5.59 | 5.57 | 0 | 5.59 | 5.57 | 41,738 |
| February 11, 2026 | 5.62 | 5.57 | 0 | 5.62 | 5.57 | 15,066 |
| February 10, 2026 | 5.61 | 5.58 | 0 | 5.61 | 5.58 | 10,267 |
| February 09, 2026 | 5.6 | 5.57 | 0 | 5.6 | 5.57 | 6,443 |
| February 06, 2026 | 5.53 | 5.55 | 0 | 5.55 | 5.53 | 153,698 |
| February 05, 2026 | 5.56 | 5.54 | 0 | 5.56 | 5.54 | 17,727 |
| February 04, 2026 | 5.56 | 5.55 | 0 | 5.56 | 5.55 | 11 |
| February 03, 2026 | 5.59 | 5.55 | 0 | 5.59 | 5.55 | 53,695 |
| February 02, 2026 | 5.53 | 5.56 | 0 | 5.56 | 5.52 | 8,535 |
| January 30, 2026 | 5.56 | 5.56 | 0 | 5.56 | 5.55 | 16,492 |
| January 29, 2026 | 5.6 | 5.56 | 0 | 5.6 | 5.55 | 198,122 |
| January 28, 2026 | 5.55 | 5.56 | 0 | 5.61 | 5.55 | 81 |
| January 27, 2026 | 5.52 | 5.57 | 0 | 5.58 | 5.52 | 82,277 |
| January 26, 2026 | 5.54 | 5.55 | 0 | 5.58 | 5.54 | 31,649 |
| January 23, 2026 | 5.54 | 5.54 | 0 | 5.54 | 5.51 | 5,728 |
| January 22, 2026 | 5.53 | 5.53 | 0 | 5.54 | 5.53 | 4,771 |
| January 21, 2026 | 5.48 | 5.52 | 0 | 5.53 | 5.48 | 58,750 |
| January 20, 2026 | 5.53 | 5.5 | 0 | 5.53 | 5.49 | 19,956 |
| January 19, 2026 | 5.51 | 5.5 | 0 | 5.51 | 5.49 | 4,755 |
| January 16, 2026 | 5.54 | 5.5 | 0 | 5.54 | 5.48 | 28,774 |
| January 15, 2026 | 5.55 | 5.51 | 0 | 5.55 | 5.48 | 5,211 |
| January 14, 2026 | 5.52 | 5.5 | 0 | 5.52 | 5.5 | 58,877 |
| January 13, 2026 | 5.51 | 5.51 | 0 | 5.52 | 5.48 | 187,791 |
| January 12, 2026 | 5.49 | 5.51 | 0 | 5.52 | 5.48 | 18,245 |
| January 09, 2026 | 5.54 | 5.51 | 0 | 5.54 | 5.5 | 10,789 |