iShares $ High Yield Corporate Bond UCITS ETF (ISHYF)
OTCMKTS
· Delayed Price · Currency is USD
7.10
0.00 (0.07%)
Jun 27, 2025, 4:00 PM EDT
OTC:ISHYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.07% | 27,597 |
| Jun 26, 2025 | 7.06 | 7.09 | 7.04 | 7.09 | 7.09 | 0.47% | 22,818 |
| Jun 25, 2025 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 0.54% | 48,300 |
| Jun 24, 2025 | 7.05 | 7.06 | 7.02 | 7.02 | 7.02 | -0.09% | 70,501 |
| Jun 23, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | -0.37% | 22,535 |
| Jun 20, 2025 | 7.03 | 7.05 | 7.00 | 7.05 | 7.05 | 0.47% | 37,837 |
| Jun 18, 2025 | 7.01 | 7.02 | 7.00 | 7.02 | 7.02 | -0.17% | 52,706 |
| Jun 17, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.30% | 14,774 |
| Jun 16, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 0.07% | 7,333 |
| Jun 13, 2025 | 6.98 | 7.01 | 6.97 | 7.00 | 7.00 | 0.34% | 61,798 |
| Jun 12, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | - | 266,686 |
| Jun 11, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.06% | 34,806 |
| Jun 10, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.59% | 33,752 |
| Jun 9, 2025 | 6.97 | 6.98 | 6.94 | 6.94 | 6.94 | -0.30% | 26,749 |
| Jun 6, 2025 | 6.97 | 6.97 | 6.96 | 6.96 | 6.96 | 0.04% | 3,931 |
| Jun 5, 2025 | 6.99 | 6.99 | 6.94 | 6.96 | 6.96 | -0.56% | 53,578 |
| Jun 4, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.97% | 6,261 |
| Jun 3, 2025 | 6.95 | 6.97 | 6.93 | 6.93 | 6.93 | -0.19% | 22,088 |
| Jun 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.26% | 6,327 |
| May 30, 2025 | 6.95 | 6.96 | 6.93 | 6.93 | 6.93 | -0.59% | 2,378 |
| May 29, 2025 | 6.97 | 6.97 | 6.94 | 6.97 | 6.97 | 0.74% | 26,180 |
| May 28, 2025 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.89% | 28,624 |
| May 27, 2025 | 6.95 | 6.98 | 6.93 | 6.98 | 6.98 | 1.03% | 152,786 |
| May 23, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | 6.91 | -0.69% | 8,976 |
| May 22, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 1.09% | 710,105 |
| May 21, 2025 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -1.02% | 23,150 |
| May 20, 2025 | 6.95 | 6.96 | 6.94 | 6.95 | 6.95 | -0.36% | 30,989 |
| May 19, 2025 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | 0.24% | 78,813 |
| May 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.45% | 8,434 |
| May 15, 2025 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | -0.20% | 52,128 |
| May 14, 2025 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 0.35% | 59,713 |
| May 13, 2025 | 6.94 | 6.96 | 6.92 | 6.92 | 6.92 | -0.47% | 42,412 |
| May 12, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 0.52% | 11,285 |
| May 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | 5,528 |
| May 8, 2025 | 6.89 | 6.93 | 6.88 | 6.88 | 6.88 | -0.48% | 219,975 |
| May 7, 2025 | 6.91 | 6.91 | 6.87 | 6.91 | 6.91 | 0.71% | 15,332 |
| May 6, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.00% | 2,062 |
| May 5, 2025 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 0.55% | 10,876 |
| May 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.60% | 5,571 |
| 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 |