iShares Fallen Angels High Yield Corporate Bond UCITS ETF (LON:WING)
London · Delayed Price · Currency is GBP · Price in USD 5.41
+0.01 (0.14%)
Aug 1, 2025, 4:35 PM BST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.37 | 5.43 | 5.37 | 5.41 | 5.41 | - | 122,033 |
| Jul 31, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | - | 110,495 |
| Jul 30, 2025 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 1,797 |
| Jul 29, 2025 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | -0.37% | 7,326 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -0.18% | 10,706 |
| Jul 25, 2025 | 5.43 | 5.46 | 5.43 | 5.45 | 5.45 | -0.18% | 29,194 |
| Jul 24, 2025 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 0.18% | 24,627 |
| Jul 23, 2025 | 5.46 | 5.46 | 5.43 | 5.45 | 5.45 | 0.18% | 10,073 |
| Jul 22, 2025 | 5.46 | 5.46 | 5.42 | 5.44 | 5.44 | 0.18% | 15,986 |
| Jul 21, 2025 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.18% | 16,274 |
| Jul 18, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 7,311 |
| Jul 17, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.18% | 7,943 |
| Jul 16, 2025 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 0.19% | 6,280 |
| Jul 15, 2025 | 5.42 | 5.45 | 5.40 | 5.40 | 5.40 | -0.37% | 22,821 |
| Jul 14, 2025 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | - | 38 |
| Jul 11, 2025 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | -0.18% | 7,204 |
| Jul 10, 2025 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | - | 40,425 |
| Jul 9, 2025 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.18% | 27,986 |
| Jul 8, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.37% | 4,931 |
| Jul 7, 2025 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | - | 28,126 |
| Jul 4, 2025 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | -0.18% | 13,994 |
| Jul 3, 2025 | 5.43 | 5.46 | 5.43 | 5.45 | 5.45 | 0.18% | 7,946 |
| Jul 2, 2025 | 5.45 | 5.45 | 5.42 | 5.44 | 5.44 | 0.18% | 43,299 |
| Jul 1, 2025 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 0.18% | 42,202 |
| Jun 30, 2025 | 5.44 | 5.44 | 5.40 | 5.42 | 5.42 | 0.18% | 79,865 |
| Jun 27, 2025 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | 0.19% | 37,945 |
| Jun 26, 2025 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | 0.37% | 42,077 |
| Jun 25, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | -0.19% | 19,500 |
| Jun 24, 2025 | 5.41 | 5.41 | 5.35 | 5.39 | 5.39 | 0.56% | 8,305 |
| Jun 23, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | 24,282 |
| Jun 20, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.19% | 104,562 |
| Jun 19, 2025 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | -0.19% | 3,902 |
| Jun 18, 2025 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | 0.19% | 3,167 |
| Jun 17, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.37% | 29,368 |
| Jun 16, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | - | 282,515 |
| Jun 13, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | - | 4,032 |
| Jun 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.37% | 3,430 |
| Jun 11, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.34 | 0.73% | 2,844 |
| Jun 10, 2025 | 5.48 | 5.48 | 5.43 | 5.45 | 5.30 | - | 40,958 |
| Jun 9, 2025 | 5.44 | 5.49 | 5.44 | 5.45 | 5.30 | - | 13,067 |
| Jun 6, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.30 | -0.18% | 15,245 |
| Jun 5, 2025 | 5.49 | 5.49 | 5.46 | 5.46 | 5.31 | - | 55,945 |
| Jun 4, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.31 | 0.37% | 34,623 |
| Jun 3, 2025 | 5.47 | 5.47 | 5.43 | 5.44 | 5.29 | 0.37% | 13,301 |
| Jun 2, 2025 | 5.37 | 5.45 | 5.37 | 5.42 | 5.27 | - | 137 |
| May 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.27 | - | 2 |
| May 29, 2025 | 5.41 | 5.43 | 5.41 | 5.42 | 5.27 | 0.37% | 4,587 |
| May 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | - | 15,595 |
| May 27, 2025 | 5.35 | 5.43 | 5.35 | 5.40 | 5.25 | 0.75% | 26,604 |
| May 23, 2025 | 5.41 | 5.41 | 5.35 | 5.36 | 5.21 | -0.19% | 2,368 |