iShares High Yield Corp Bond UCITS EUR Fund (LON:HIGH)
London · Delayed Price · Currency is GBP · Price in EUR 6.22
0.00 (0.03%)
Apr 24, 2026, 4:35 PM GMT
LON:HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.03% | 524,037 |
| Apr 23, 2026 | 6.22 | 6.23 | 6.21 | 6.22 | 6.22 | -0.06% | 36,920 |
| Apr 22, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 0.03% | 2,843,318 |
| Apr 21, 2026 | 6.24 | 6.26 | 6.22 | 6.22 | 6.22 | -0.24% | 136,513 |
| Apr 20, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | -0.22% | 57,851 |
| Apr 17, 2026 | 6.21 | 6.26 | 6.21 | 6.25 | 6.25 | 0.61% | 103,111 |
| Apr 16, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | -0.03% | 46,608 |
| Apr 15, 2026 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 0.13% | 90,087 |
| Apr 14, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 0.27% | 64,738 |
| Apr 13, 2026 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | -0.15% | 219,749 |
| Apr 10, 2026 | 6.20 | 6.21 | 6.19 | 6.20 | 6.20 | 0.15% | 136,965 |
| Apr 9, 2026 | 6.20 | 6.23 | 6.18 | 6.19 | 6.19 | -0.15% | 157,928 |
| Apr 8, 2026 | 6.18 | 6.22 | 6.18 | 6.20 | 6.20 | 1.11% | 185,470 |
| Apr 7, 2026 | 6.18 | 6.18 | 6.13 | 6.13 | 6.13 | -0.29% | 72,749 |
| Apr 2, 2026 | 6.12 | 6.16 | 6.10 | 6.15 | 6.15 | -0.11% | 177,509 |
| Apr 1, 2026 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 1.18% | 195,179 |
| Mar 31, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | - | 2,207,804 |
| Mar 30, 2026 | 6.11 | 6.11 | 6.06 | 6.08 | 6.08 | 0.13% | 98,781 |
| Mar 27, 2026 | 6.09 | 6.12 | 6.07 | 6.08 | 6.08 | -0.44% | 448,330 |
| Mar 26, 2026 | 6.12 | 6.12 | 6.09 | 6.10 | 6.10 | -0.51% | 274,460 |
| Mar 25, 2026 | 6.11 | 6.14 | 6.09 | 6.13 | 6.13 | 0.48% | 89,216 |
| Mar 24, 2026 | 6.10 | 6.13 | 6.09 | 6.11 | 6.11 | 0.16% | 215,639 |
| Mar 23, 2026 | 6.09 | 6.13 | 6.04 | 6.10 | 6.10 | 0.16% | 4,833,260 |
| Mar 20, 2026 | 6.15 | 6.14 | 6.08 | 6.09 | 6.09 | -0.62% | 1,791,903 |
| Mar 19, 2026 | 6.17 | 6.17 | 6.10 | 6.12 | 6.12 | -0.42% | 183,964 |
| Mar 18, 2026 | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | -0.11% | 238,483 |
| Mar 17, 2026 | 6.13 | 6.16 | 6.12 | 6.16 | 6.16 | 0.44% | 88,574 |
| Mar 16, 2026 | 6.13 | 6.14 | 6.12 | 6.13 | 6.13 | - | 117,435 |
| Mar 13, 2026 | 6.13 | 6.15 | 6.12 | 6.13 | 6.13 | -0.29% | 126,293 |
| Mar 12, 2026 | 6.14 | 6.18 | 6.13 | 6.15 | 6.15 | -0.37% | 578,619 |
| Mar 11, 2026 | 6.19 | 6.19 | 6.16 | 6.17 | 6.17 | -0.37% | 230,137 |
| Mar 10, 2026 | 6.20 | 6.20 | 6.17 | 6.19 | 6.19 | 0.47% | 563,905 |
| Mar 9, 2026 | 6.15 | 6.16 | 6.12 | 6.16 | 6.16 | - | 8,872,499 |
| Mar 6, 2026 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -0.63% | 3,603,367 |
| Mar 5, 2026 | 6.22 | 6.22 | 6.19 | 6.20 | 6.20 | -0.19% | 253,084 |
| Mar 4, 2026 | 6.21 | 6.22 | 6.17 | 6.22 | 6.22 | 0.36% | 223,563 |
| Mar 3, 2026 | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | -0.35% | 443,221 |
| Mar 2, 2026 | 6.24 | 6.24 | 6.21 | 6.22 | 6.22 | -0.40% | 457,520 |
| Feb 27, 2026 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -0.18% | 178,745 |
| Feb 26, 2026 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | -0.05% | 194,984 |
| Feb 25, 2026 | 6.24 | 6.26 | 6.25 | 6.25 | 6.25 | 0.18% | 167,269 |
| Feb 24, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.19% | 1,892,969 |
| Feb 23, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | -0.02% | 30,683 |
| Feb 20, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.14% | 79,759 |
| Feb 19, 2026 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | -0.02% | 224,164 |
| Feb 18, 2026 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | 0.18% | 70,185 |
| Feb 17, 2026 | 6.26 | 6.24 | 6.23 | 6.24 | 6.24 | -0.05% | 192,422 |
| Feb 16, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | - | 153,880 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.23 | 6.24 | 6.24 | 0.06% | 99,373 |
| Feb 12, 2026 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | -0.21% | 131,090 |