Skip to main content
logo
iShares High Yield Corp Bond UCITS EUR Fund (LON:HIGH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
6.28
+0.02 (0.24%)
May 28, 2026, 4:38 PM GMT

LON:HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20266.306.306.266.286.280.24%614,942
May 27, 20266.266.276.266.266.260.02%53,136
May 26, 20266.266.266.256.266.260.27%162,421
May 22, 20266.236.256.236.246.240.18%1,739,961
May 21, 20266.246.256.236.236.23-0.18%493,930
May 20, 20266.256.256.226.246.240.58%182,743
May 19, 20266.246.246.216.216.21-0.47%230,995
May 18, 20266.246.256.236.246.24-0.14%96,178
May 15, 20266.256.256.246.256.25-0.11%111,744
May 14, 20266.256.266.256.256.250.13%47,514
May 13, 20266.256.256.246.246.24-0.05%292,391
May 12, 20266.246.256.246.256.25-0.14%4,845,628
May 11, 20266.266.266.256.266.260.09%2,585,941
May 8, 20266.246.266.236.256.250.02%34,595
May 7, 20266.256.266.246.256.25-0.02%30,515
May 6, 20266.246.266.216.256.250.43%1,860,443
May 5, 20266.216.226.196.226.22-0.09%154,195
May 1, 20266.226.236.196.236.230.15%2,226
Apr 30, 20266.196.226.196.226.220.19%24,199
Apr 29, 20266.216.216.206.216.21-0.11%25,937
Apr 28, 20266.226.226.216.216.21-0.21%45,296
Apr 27, 20266.226.236.226.236.230.08%137,747
Apr 24, 20266.226.226.226.226.220.03%524,037
Apr 23, 20266.226.236.216.226.22-0.06%36,920
Apr 22, 20266.236.236.226.226.220.03%2,843,318
Apr 21, 20266.246.266.226.226.22-0.24%136,513
Apr 20, 20266.236.246.236.246.24-0.22%57,851
Apr 17, 20266.216.266.216.256.250.61%103,111
Apr 16, 20266.226.226.216.216.21-0.03%46,608
Apr 15, 20266.216.226.216.226.220.13%90,087
Apr 14, 20266.206.216.206.216.210.27%64,738
Apr 13, 20266.176.206.146.196.19-0.15%219,749
Apr 10, 20266.206.216.196.206.200.15%136,965
Apr 9, 20266.206.236.186.196.19-0.15%157,928
Apr 8, 20266.186.226.186.206.201.11%185,470
Apr 7, 20266.186.186.126.136.13-0.29%82,731
Apr 2, 20266.126.166.106.156.15-0.11%177,509
Apr 1, 20266.126.166.126.166.161.18%195,179
Mar 31, 20266.086.106.086.086.08-2,207,804
Mar 30, 20266.116.116.066.086.080.13%98,781
Mar 27, 20266.096.126.076.086.08-0.44%448,330
Mar 26, 20266.126.126.096.106.10-0.51%279,106
Mar 25, 20266.116.146.096.136.130.48%89,216
Mar 24, 20266.106.136.096.116.110.16%215,639
Mar 23, 20266.096.136.046.106.100.16%4,833,260
Mar 20, 20266.146.156.086.096.09-0.62%3,438,653
Mar 19, 20266.176.176.106.126.12-0.42%183,964
Mar 18, 20266.176.186.136.156.15-0.11%238,483
Mar 17, 20266.136.166.126.166.160.44%88,574
Mar 16, 20266.136.166.126.136.13-119,305