Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

iShares EUR High Yield Corporate Bond UCITS ETF EUR (Acc) (HIGH) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 6.251 6.251 6.221 6.243 182,739
19th May 2026 (Tue) 6.238 6.238 6.207 6.207 230,993
18th May 2026 (Mon) 6.24 6.245 6.231 6.236 96,172
15th May 2026 (Fri) 6.249 6.249 6.235 6.245 751,740
14th May 2026 (Thu) 6.254 6.257 6.249 6.252 47,512
13th May 2026 (Wed) 6.246 6.249 6.242 6.244 292,389
12th May 2026 (Tue) 6.243 6.251 6.239 6.247 4,845,625
11th May 2026 (Mon) 6.255 6.258 6.246 6.256 2,585,934
8th May 2026 (Fri) 6.236 6.258 6.234 6.2505 34,592
7th May 2026 (Thu) 6.245 6.255 6.245 6.249 30,513
6th May 2026 (Wed) 6.239 6.259 6.227 6.25 1,860,438
5th May 2026 (Tue) 6.214 6.224 6.212 6.223 154,187
4th May 2026 (Mon) 6.2285 6.2285 6.2285 6.2285 0
1st May 2026 (Fri) 6.22 6.22 6.22 6.2285 2,224
30th Apr 2026 (Thu) 6.192 6.219 6.192 6.219 24,199
29th Apr 2026 (Wed) 6.214 6.214 6.20 6.207 25,933
28th Apr 2026 (Tue) 6.222 6.222 6.208 6.214 45,294
27th Apr 2026 (Mon) 6.221 6.231 6.221 6.227 137,740
24th Apr 2026 (Fri) 6.219 6.223 6.217 6.222 524,034
23rd Apr 2026 (Thu) 6.221 6.225 6.215 6.22 36,917
22nd Apr 2026 (Wed) 6.228 6.228 6.22 6.224 2,843,317
21st Apr 2026 (Tue) 6.236 6.236 6.221 6.222 136,512
20th Apr 2026 (Mon) 6.231 6.241 6.23 6.237 57,847
17th Apr 2026 (Fri) 6.211 6.255 6.211 6.251 103,107
16th Apr 2026 (Thu) 6.22 6.224 6.213 6.213 46,604
15th Apr 2026 (Wed) 6.209 6.219 6.206 6.215 90,083
14th Apr 2026 (Tue) 6.199 6.21 6.199 6.207 64,736
13th Apr 2026 (Mon) 6.17 6.19 6.17 6.19 219,741
10th Apr 2026 (Fri) 6.196 6.212 6.191 6.199 136,964
9th Apr 2026 (Thu) 6.195 6.196 6.183 6.19 157,927
8th Apr 2026 (Wed) 6.183 6.223 6.183 6.199 185,465
7th Apr 2026 (Tue) 6.182 6.182 6.131 6.131 82,721
6th Apr 2026 (Mon) 6.149 6.149 6.149 6.149 0
3rd Apr 2026 (Fri) 6.149 6.149 6.149 6.149 0
2nd Apr 2026 (Thu) 6.119 6.15 6.119 6.149 177,505
1st Apr 2026 (Wed) 6.123 6.156 6.123 6.156 195,178
31st Mar 2026 (Tue) 6.084 6.099 6.083 6.084 2,207,802
30th Mar 2026 (Mon) 6.11 6.11 6.058 6.084 98,774
27th Mar 2026 (Fri) 6.094 6.094 6.069 6.076 448,326
26th Mar 2026 (Thu) 6.12 6.12 6.094 6.103 279,103
25th Mar 2026 (Wed) 6.105 6.139 6.088 6.134 89,210
24th Mar 2026 (Tue) 6.103 6.125 6.085 6.105 215,637
23rd Mar 2026 (Mon) 6.085 6.132 6.035 6.095 4,833,254
FTSE 100 Latest
Value10,443.47
Change11.13