iShares $ High Yield Corporate Bond UCITS ETF (ISHYF)
OTCMKTS
· Delayed Price · Currency is USD
6.84
+0.02 (0.27%)
Apr 25, 2025, 4:00 PM EDT
OTC:ISHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.88 | 6.88 | 6.85 | 6.85 | 6.85 | 0.15% | 8,960 |
| Apr 30, 2025 | 6.86 | 6.87 | 6.84 | 6.84 | 6.84 | -0.26% | 107,576 |
| Apr 29, 2025 | 6.87 | 6.90 | 6.86 | 6.86 | 6.86 | -0.45% | 51,291 |
| Apr 28, 2025 | 6.89 | 6.89 | 6.88 | 6.89 | 6.89 | 0.70% | 24,749 |
| Apr 25, 2025 | 6.69 | 6.86 | 6.69 | 6.84 | 6.84 | 0.26% | 577,065 |
| Apr 24, 2025 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 0.46% | 13,892 |
| Apr 23, 2025 | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | 0.55% | 33,396 |
| Apr 22, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 1,447 |
| Apr 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.31% | 188,929 |
| Apr 17, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.91% | 57,018 |
| Apr 16, 2025 | 6.73 | 6.78 | 6.72 | 6.72 | 6.72 | -0.64% | 79,905 |
| Apr 15, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.67% | 28,494 |
| Apr 14, 2025 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 0.06% | 44,128 |
| Apr 11, 2025 | 6.68 | 6.73 | 6.64 | 6.71 | 6.71 | 0.90% | 110,413 |
| Apr 10, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -2.35% | 10,876 |
| Apr 9, 2025 | 6.59 | 6.81 | 6.56 | 6.81 | 6.81 | 2.13% | 90,808 |
| Apr 8, 2025 | 6.70 | 6.72 | 6.67 | 6.67 | 6.67 | -0.89% | 142,872 |
| Apr 7, 2025 | 6.60 | 6.73 | 6.59 | 6.73 | 6.73 | 0.51% | 68,702 |
| Apr 4, 2025 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | -2.23% | 62,748 |
| Apr 3, 2025 | 6.84 | 6.85 | 6.81 | 6.85 | 6.85 | -0.26% | 27,140 |
| Apr 2, 2025 | 6.88 | 6.89 | 6.87 | 6.87 | 6.87 | 0.28% | 69,356 |
| Apr 1, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.01% | 11,465 |
| Mar 31, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | -0.12% | 28,695 |
| Mar 28, 2025 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | -0.28% | 8,742 |
| Mar 27, 2025 | 6.86 | 6.88 | 6.86 | 6.87 | 6.87 | 0.54% | 26,811 |
| Mar 26, 2025 | 6.88 | 6.90 | 6.84 | 6.84 | 6.84 | -0.87% | 52,978 |
| Mar 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.01% | 8,951 |
| Mar 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.32% | 26,846 |
| Mar 21, 2025 | 6.87 | 6.88 | 6.87 | 6.87 | 6.87 | -0.19% | 37,728 |
| Mar 20, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.53% | 7,682 |
| Mar 19, 2025 | 6.86 | 6.90 | 6.84 | 6.85 | 6.85 | -0.15% | 104,022 |
| Mar 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.35% | 4,042 |
| Mar 17, 2025 | 6.86 | 6.87 | 6.84 | 6.84 | 6.84 | -0.28% | 7,729 |
| Mar 14, 2025 | 6.85 | 6.86 | 6.84 | 6.86 | 6.86 | 0.93% | 124,662 |
| Mar 13, 2025 | 6.86 | 6.86 | 6.79 | 6.79 | 6.79 | -1.38% | 97,344 |
| Mar 12, 2025 | 6.88 | 6.89 | 6.84 | 6.89 | 6.89 | 0.26% | 37,620 |
| Mar 11, 2025 | 6.87 | 6.87 | 6.86 | 6.87 | 6.87 | -0.42% | 36,685 |
| Mar 10, 2025 | 6.88 | 6.90 | 6.87 | 6.90 | 6.90 | 0.58% | 124,623 |
| Mar 7, 2025 | 6.87 | 6.88 | 6.86 | 6.86 | 6.86 | -0.54% | 37,271 |
| Mar 6, 2025 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 0.29% | 80,315 |
| Mar 5, 2025 | 6.92 | 6.92 | 6.85 | 6.88 | 6.88 | -0.56% | 75,935 |
| Mar 4, 2025 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 0.33% | 23,937 |
| Mar 3, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.38% | 46,056 |
| Feb 28, 2025 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | -0.77% | 10,211 |
| Feb 27, 2025 | 6.90 | 6.92 | 6.88 | 6.92 | 6.92 | 0.71% | 36,196 |
| Feb 26, 2025 | 6.89 | 6.89 | 6.86 | 6.87 | 6.87 | -0.48% | 147,948 |
| Feb 25, 2025 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 0.67% | 9,634 |
| Feb 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.33% | 4,756 |
| Feb 21, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.67% | 11,885 |
| Feb 20, 2025 | 6.87 | 6.87 | 6.83 | 6.83 | 6.83 | 0.26% | 91,570 |