iShares U.S. Equity High Income Active UCITS ETF (LON:INCU)
London · Delayed Price · Currency is GBP 4.402
+0.027 (0.61%)
At close: Sep 23, 2026
LON:INCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | 0.61% | 5,366 |
| Sep 22, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | 0.03% | 4,858 |
| Sep 21, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 1.13% | 6,173 |
| Sep 18, 2026 | 4.30 | 4.38 | 4.33 | 4.33 | 4.32 | -0.48% | 5,313 |
| Sep 17, 2026 | 4.27 | 4.35 | 4.31 | 4.35 | 4.35 | 1.28% | 66,978 |
| Sep 16, 2026 | 4.32 | 4.35 | 4.32 | 4.34 | 4.29 | 0.24% | 14,674 |
| Sep 15, 2026 | 4.33 | 4.33 | 4.30 | 4.33 | 4.28 | 0.05% | 9,288 |
| Sep 14, 2026 | 4.31 | 4.34 | 4.31 | 4.33 | 4.28 | 0.01% | 5,497 |
| Sep 11, 2026 | 4.31 | 4.34 | 4.29 | 4.33 | 4.28 | 0.73% | 18,686 |
| Sep 10, 2026 | 4.29 | 4.34 | 4.29 | 4.30 | 4.25 | -0.18% | 22,111 |
| Sep 9, 2026 | 4.33 | 4.34 | 4.30 | 4.30 | 4.25 | -0.62% | 12,420 |
| Sep 8, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.28 | -0.30% | 35,402 |
| Sep 7, 2026 | 4.37 | 4.37 | 4.34 | 4.34 | 4.29 | 0.14% | 13,934 |
| Sep 4, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.29 | -0.61% | 24,343 |
| Sep 3, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.31 | 0.37% | 6,987 |
| Sep 2, 2026 | 4.32 | 4.35 | 4.31 | 4.35 | 4.30 | 0.54% | 28,599 |
| Sep 1, 2026 | 4.33 | 4.36 | 4.30 | 4.32 | 4.28 | -0.76% | 117,647 |
| Aug 28, 2026 | 4.36 | 4.37 | 4.31 | 4.36 | 4.31 | 0.46% | 5,718 |
| Aug 27, 2026 | 4.32 | 4.35 | 4.31 | 4.34 | 4.29 | 0.84% | 19,701 |
| Aug 26, 2026 | 4.34 | 4.34 | 4.27 | 4.30 | 4.25 | 0.34% | 29,054 |
| Aug 25, 2026 | 4.31 | 4.32 | 4.29 | 4.29 | 4.24 | 0.78% | 21,800 |
| Aug 24, 2026 | 4.28 | 4.31 | 4.25 | 4.25 | 4.21 | -1.01% | 24,812 |
| Aug 21, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.25 | -0.16% | 6,935 |
| Aug 20, 2026 | 4.33 | 4.34 | 4.29 | 4.30 | 4.26 | -0.57% | 39,299 |
| Aug 19, 2026 | 4.33 | 4.35 | 4.33 | 4.33 | 4.28 | -0.31% | 3,391 |
| Aug 18, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.29 | -0.75% | 20,517 |
| Aug 17, 2026 | 4.39 | 4.40 | 4.37 | 4.38 | 4.33 | 0.14% | 13,127 |
| Aug 14, 2026 | 4.41 | 4.43 | 4.37 | 4.37 | 4.32 | -0.30% | 38,223 |
| Aug 13, 2026 | 4.38 | 4.41 | 4.37 | 4.38 | 4.33 | 0.50% | 10,880 |
| Aug 12, 2026 | 4.36 | 4.41 | 4.33 | 4.36 | 4.31 | -0.21% | 22,391 |
| Aug 11, 2026 | 4.37 | 4.42 | 4.36 | 4.37 | 4.32 | -0.10% | 16,219 |
| Aug 10, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.32 | -0.12% | 26,623 |
| Aug 7, 2026 | 4.37 | 4.39 | 4.35 | 4.38 | 4.33 | 0.37% | 64,780 |
| Aug 6, 2026 | 4.38 | 4.39 | 4.35 | 4.36 | 4.31 | -0.52% | 19,487 |
| Aug 5, 2026 | 4.40 | 4.45 | 4.37 | 4.39 | 4.34 | 0.54% | 61,916 |
| Aug 4, 2026 | 4.33 | 4.37 | 4.30 | 4.36 | 4.31 | 1.11% | 12,145 |
| Aug 3, 2026 | 4.28 | 4.32 | 4.27 | 4.31 | 4.26 | 2.13% | 49,318 |
| Jul 31, 2026 | 4.26 | 4.27 | 4.22 | 4.22 | 4.18 | 0.55% | 89,816 |
| Jul 30, 2026 | 4.23 | 4.27 | 4.18 | 4.20 | 4.15 | -1.14% | 47,081 |
| Jul 29, 2026 | 4.25 | 4.29 | 4.24 | 4.25 | 4.20 | -0.59% | 6,374 |
| Jul 28, 2026 | 4.27 | 4.31 | 4.24 | 4.27 | 4.23 | 0.42% | 69,909 |
| Jul 27, 2026 | 4.24 | 4.33 | 4.24 | 4.26 | 4.21 | 0.06% | 22,687 |
| Jul 24, 2026 | 4.25 | 4.27 | 4.23 | 4.25 | 4.21 | 0.50% | 38,480 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.19 | -1.20% | 71,468 |
| Jul 22, 2026 | 4.28 | 4.29 | 4.26 | 4.28 | 4.24 | 0.18% | 81,135 |
| Jul 21, 2026 | 4.25 | 4.29 | 4.24 | 4.28 | 4.23 | 0.52% | 62,302 |
| Jul 20, 2026 | 4.24 | 4.28 | 4.22 | 4.25 | 4.21 | 0.45% | 93,319 |
| Jul 17, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.19 | -0.49% | 12,661 |
| Jul 16, 2026 | 4.25 | 4.28 | 4.23 | 4.26 | 4.21 | 0.06% | 24,447 |
| Jul 15, 2026 | 4.38 | 4.38 | 4.33 | 4.34 | 4.21 | -0.31% | 14,793 |