Milan - Delayed Quote EUR

iShares € High Yield Corp Bond UCITS ETF EUR (Dist) (IHYG.MI)

91.86
-0.34
(-0.37%)
At close: April 30 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202592.4392.4391.7591.8691.8620,497
Apr 28, 202592.4192.4592.2992.2792.2728,566
Apr 25, 202592.4392.4492.2792.4292.4225,780
Apr 24, 202592.3592.3991.8992.3392.3329,097
Apr 23, 202591.5992.2991.5992.1792.1763,108
Apr 22, 202591.2991.5391.0791.4091.4013,662
Apr 17, 202591.0091.6391.0091.4391.4333,113
Apr 16, 202591.0391.3090.8391.3091.3034,055
Apr 15, 202590.7091.1390.7091.1391.1329,801
Apr 14, 202590.3090.8390.1490.5990.5921,836
Apr 11, 202590.0990.4289.6890.1190.1117,418
Apr 10, 202591.1991.4790.1790.1990.1937,388
Apr 9, 202589.4089.7188.8589.4889.4890,857
Apr 8, 202589.3590.2089.3589.9889.9863,788
Apr 7, 202588.9690.2088.1889.1289.12156,331
Apr 4, 202591.1091.4389.7190.2690.26151,698
Apr 3, 202592.0092.0091.1591.1591.1535,329
Apr 2, 202591.8391.8391.7091.7791.7719,535
Apr 1, 202591.7991.9391.7291.8791.8747,634
Mar 31, 202591.8191.8991.4291.6391.6341,750
Mar 28, 202592.0892.0891.7891.7891.7822,070
Mar 27, 202591.9891.9991.8291.9591.9525,791
Mar 26, 202592.1692.2192.0192.0192.0146,058
Mar 25, 202592.3092.3092.1392.1392.1346,699
Mar 24, 202592.1092.2192.0492.1692.1651,801
Mar 21, 202592.4892.4891.9892.0892.0895,655
Mar 20, 202592.3092.3392.1792.2992.2917,531
Mar 19, 202592.0192.1691.9892.1192.11110,577
Mar 18, 202591.9492.2191.9492.0892.0856,700
Mar 17, 202591.9991.9991.7591.8691.8633,621
Mar 14, 202591.5991.7791.5991.7491.7429,961
Mar 13, 2025 2.6722 Dividend
Mar 13, 202591.9592.0491.5391.6191.6160,585
Mar 12, 202594.6394.6794.4394.5491.8748,606
Mar 11, 202594.6194.7394.4294.4491.7775,100
Mar 10, 202595.0695.0694.6194.6191.9425,411
Mar 7, 202594.9994.9994.6594.8092.1222,797
Mar 6, 202595.2095.2594.6894.8392.15115,491
Mar 5, 202595.1895.2995.0295.1692.4774,269
Mar 4, 202595.4395.4495.1395.1492.4535,924
Mar 3, 202595.3695.5895.3595.4692.7640,137
Feb 28, 202595.3995.3995.2595.3692.6617,311
Feb 27, 202595.4695.4695.2695.2992.6010,363
Feb 26, 202595.4095.4095.2595.2992.6024,698
Feb 25, 202595.3895.3895.1595.2292.5319,551
Feb 24, 202595.2095.3095.1595.3092.6119,633
Feb 21, 202595.1495.2695.1095.1992.5016,351
Feb 20, 202595.2095.2095.0195.1992.5018,601
Feb 19, 202595.3995.3995.0195.0492.3534,089
Feb 18, 202595.2595.2995.0795.2292.5341,123
Feb 17, 202594.9795.1894.9795.1392.4419,083
Feb 14, 202595.0595.0694.9595.0292.3317,915
Feb 13, 202594.9195.0294.8094.9892.3025,963
Feb 12, 202594.8094.8194.6094.7392.0526,540
Feb 11, 202594.9594.9594.7194.7792.0911,980
Feb 10, 202594.8594.9794.7194.8492.1617,922
Feb 7, 202595.1195.1194.6194.7092.0223,183
Feb 6, 202594.7294.8594.7294.7892.1050,761
Feb 5, 202594.7694.8594.7094.8592.1733,762
Feb 4, 202594.6694.7694.5394.7692.0865,796
Feb 3, 202594.5094.6294.3594.6091.9329,288
Jan 31, 202594.2994.7394.2994.6291.9513,031
Jan 30, 202594.4594.5594.2894.4891.8121,064
Jan 29, 202594.2594.3894.2194.2291.5624,848
Jan 28, 202594.1994.2394.0694.1791.5134,215
Jan 27, 202593.9094.0793.9094.0791.4121,783
Jan 24, 202594.2194.2193.9394.0791.4124,810
Jan 23, 202593.7994.2093.7994.0991.4327,551
Jan 22, 202593.8594.0893.8594.0491.3832,055
Jan 21, 202593.8893.9093.8093.8591.208,900
Jan 20, 202594.0894.0893.7193.7691.1126,366
Jan 17, 202594.1094.1093.7293.7291.0762,836
Jan 16, 202593.8993.8993.6693.8091.1547,925
Jan 15, 202593.1193.7493.1193.7491.0925,056
Jan 14, 202593.2493.4493.0493.2990.6540,325
Jan 13, 202593.2993.4993.1293.1590.5285,802
Jan 10, 202593.5093.5293.3093.3990.7536,812
Jan 9, 202593.5393.6993.5093.5090.8618,659
Jan 8, 202594.1294.1293.5293.6791.02189,141
Jan 7, 202593.9593.9793.7693.8991.2451,542
Jan 6, 202594.0094.1293.8094.0091.3474,384
Jan 3, 202594.0794.0793.8193.9291.275,622
Jan 2, 202594.0094.0093.8393.9591.2928,968
Dec 30, 202493.7793.9793.7793.9691.3014,524
Dec 27, 202493.5893.9893.4893.9891.3227,925
Dec 23, 202493.5093.7493.2993.7491.0914,336
Dec 20, 202493.7793.8493.2193.6891.0345,882
Dec 19, 202493.3393.6293.3393.3590.7143,090
Dec 18, 202493.7493.8093.6193.6791.0281,571
Dec 17, 202493.7493.8893.6093.7491.0956,056
Dec 16, 202494.0594.1593.6693.7091.0564,980
Dec 13, 202494.1894.1893.7493.8891.2336,114
Dec 12, 202493.9394.1293.7894.0091.3420,884
Dec 11, 202493.8994.0893.7693.9491.2820,391
Dec 10, 202494.0094.0093.7993.8791.2261,887
Dec 9, 202493.9094.0093.8293.8791.2222,975
Dec 6, 202493.8593.9193.7493.8791.2237,694
Dec 5, 202493.7093.8093.6493.7891.1337,544
Dec 4, 202493.4593.8793.4593.6190.9615,350
Dec 3, 202493.6293.6293.3993.5890.9329,090
Dec 2, 202493.5893.6893.4193.5090.8671,853
Nov 29, 202493.4093.5493.2193.4790.8329,382
Nov 28, 202493.2593.3193.0893.2490.6012,749
Nov 27, 202493.2193.2192.9993.2090.5734,446
Nov 26, 202493.2193.2993.0593.1790.5464,974
Nov 25, 202493.4093.4093.1593.2990.6565,533
Nov 22, 202493.1093.2492.9493.1790.5452,092
Nov 21, 202493.1293.1892.9192.9990.3642,441
Nov 20, 202493.2193.2192.9393.0890.4547,154
Nov 19, 202492.9593.4292.9193.1690.5349,301
Nov 18, 202493.0893.1592.9393.1490.5140,520
Nov 15, 202493.1793.1892.9893.1590.5257,544
Nov 14, 202492.9993.2692.8293.1890.5522,236
Nov 13, 202492.8993.1892.8892.9790.34118,816
Nov 12, 202493.1093.2092.9892.9890.3523,047
Nov 11, 202493.1193.2593.0693.2090.579,317
Nov 8, 202492.9793.0992.8593.0590.4285,645
Nov 7, 202492.7893.0492.7892.9890.35129,774
Nov 6, 202493.0093.2492.7992.8490.22118,930
Nov 5, 202492.7792.7792.5692.7390.11172,252
Nov 4, 202492.7392.7392.5992.6490.0254,593
Nov 1, 202492.9392.9392.6492.8190.1970,091
Oct 31, 202492.8592.8592.5092.6490.0258,139
Oct 30, 202492.9492.9792.7592.7790.1538,123
Oct 29, 202493.0093.0592.8392.8890.2524,934
Oct 28, 202492.7192.9892.7192.9390.3046,601
Oct 25, 202492.9992.9992.7892.8090.1869,286
Oct 24, 202492.9392.9392.6992.9390.3041,235
Oct 23, 202492.8692.8692.6392.6790.0554,027
Oct 22, 202492.9992.9992.6092.6590.0375,266
Oct 21, 202492.9992.9992.7092.7090.0860,796
Oct 18, 202492.9992.9992.7692.9490.319,235
Oct 17, 202492.8492.9192.7492.8290.2030,882
Oct 16, 202492.7592.7992.6392.7590.1348,197
Oct 15, 202492.8692.8692.6592.7090.08116,473
Oct 14, 202492.6092.7892.6092.6990.0753,792
Oct 11, 202492.5092.6292.4192.5589.9331,464
Oct 10, 202492.5792.5792.3492.4789.8625,685
Oct 9, 202492.2092.3892.2092.3389.7230,537
Oct 8, 202492.5692.5692.2092.2589.64119,345
Oct 7, 202492.6092.6092.3092.3489.7336,961
Oct 4, 202492.3992.5592.3192.5589.9324,973
Oct 3, 202492.6692.6692.3192.4889.8725,950
Oct 2, 202492.6092.6092.2892.3489.7326,698
Oct 1, 202492.3692.5792.3492.3889.7738,458
Sep 30, 202492.6792.6792.2692.3689.7546,826
Sep 27, 202492.4892.7292.4692.5589.9391,296
Sep 26, 202492.4792.5692.3492.4589.8481,265
Sep 25, 202492.2592.3192.1292.2289.6147,643
Sep 24, 202492.3492.4392.1692.2589.6456,113
Sep 23, 202492.2892.5192.1792.2589.6430,739
Sep 20, 202492.5592.5592.0392.1489.54223,220
Sep 19, 202492.1792.4491.9692.4489.8324,068
Sep 18, 202492.1792.1791.7691.7989.2095,474
Sep 17, 202492.0192.2091.9191.9689.3629,847
Sep 16, 202491.8791.9991.8791.9289.3217,559
Sep 13, 202491.6492.1091.5091.9289.32106,510
Sep 12, 2024 2.8229 Dividend
Sep 12, 202491.6091.8591.4291.6389.0452,983
Sep 11, 202494.1094.3194.0894.1588.75132,399
Sep 10, 202494.3094.4094.2094.2588.8418,647
Sep 9, 202494.3394.3694.2494.3188.9035,927
Sep 6, 202494.3194.5294.1794.2388.8241,886
Sep 5, 202494.5694.5694.2094.2388.8237,242
Sep 4, 202494.2794.4394.2094.3788.9532,785
Sep 3, 202494.4194.5394.3594.3688.9454,020
Sep 2, 202494.5094.5694.3094.5089.086,245
Aug 30, 202494.3594.6194.3594.5089.0839,701
Aug 29, 202494.4694.5794.3794.5089.0832,528
Aug 28, 202494.6094.6394.3694.4389.0122,874
Aug 27, 202494.7894.7894.4094.4689.0418,508
Aug 26, 202494.3594.6194.3594.4689.0490,072
Aug 23, 202494.3194.5494.2694.5089.0822,249
Aug 22, 202494.5294.5294.2494.2488.8325,867
Aug 21, 202494.4294.4694.1094.2488.8317,097
Aug 20, 202494.4194.4194.1094.1588.7539,066
Aug 19, 202494.1394.2494.1194.2488.8318,342
Aug 16, 202494.1094.1693.9794.1088.7027,320
Aug 14, 202493.7893.9093.7693.8688.4725,590
Aug 13, 202493.7093.8393.5393.7888.404,483
Aug 12, 202493.7093.7093.5493.5688.198,228
Aug 9, 202493.6393.6593.4793.5388.16172,884
Aug 8, 202493.2893.5293.2493.4888.1115,989
Aug 7, 202493.0593.5193.0593.4488.0891,610
Aug 6, 202493.1793.1792.6692.8287.4919,599
Aug 5, 202492.6992.8892.3892.8087.4790,652
Aug 2, 202493.5693.5693.0693.1687.81107,901
Aug 1, 202493.6893.7693.4793.5088.1325,337
Jul 31, 202493.6093.6793.5293.6588.2733,011
Jul 30, 202493.5593.5693.3593.4888.1110,714
Jul 29, 202493.4293.5193.3493.3587.997,127
Jul 26, 202493.2593.4693.1993.4288.0657,091
Jul 25, 202493.0093.2992.9193.2587.9040,641
Jul 24, 202493.3493.3893.2593.3187.9523,093
Jul 23, 202493.4093.5293.3693.4488.088,741
Jul 22, 202493.2993.4993.2993.3788.0110,943
Jul 19, 202493.2993.3493.1693.2887.9320,997
Jul 18, 202493.3393.4293.2193.3487.9813,071
Jul 17, 202493.3493.3493.1693.2487.8916,775
Jul 16, 202493.1593.3393.1593.3087.9421,064
Jul 15, 202493.2093.4493.1993.2987.9427,312
Jul 12, 202493.3593.4393.2293.3788.0127,499
Jul 11, 202493.2993.4192.9493.2587.9057,559
Jul 10, 202492.8692.9992.8092.9787.634,752
Jul 9, 202493.0093.0192.7692.7887.458,107
Jul 8, 202493.1293.1292.6792.9987.6532,009
Jul 5, 202492.9793.0492.7892.9087.5748,893
Jul 4, 202492.7792.9092.7792.8987.5610,337
Jul 3, 202492.5592.8792.5592.8287.4939,161
Jul 2, 202492.4992.6592.3492.6387.3160,075
Jul 1, 202492.6692.6692.3792.4587.1421,883
Jun 28, 202492.5692.5692.2292.3787.0724,644
Jun 27, 202492.3092.3892.2392.3287.029,093
Jun 26, 202492.3392.4692.2692.2686.9614,057
Jun 25, 202492.2692.4392.2692.3387.038,566
Jun 24, 202492.1192.4292.1192.3887.089,818
Jun 21, 202492.3292.3292.1192.1386.8412,855
Jun 20, 202492.1392.3892.1392.2186.9256,243
Jun 19, 202492.3792.4092.1292.1286.8319,898
Jun 18, 202492.0092.3092.0092.2586.9530,417
Jun 17, 202492.0592.1391.8491.9486.6636,728
Jun 14, 202492.3492.4492.0092.0386.7582,008
Jun 13, 202492.5992.5992.3192.4887.1732,516
Jun 12, 202492.2892.6692.2192.5987.2880,718
Jun 11, 202492.4092.4092.0992.2086.9161,909
Jun 10, 202492.3492.3492.2292.2886.9846,023
Jun 7, 202492.5592.6292.3192.5287.2117,116
Jun 6, 202492.6092.6892.4292.5787.2631,212
Jun 5, 202492.5492.6392.3092.6087.2831,170
Jun 4, 202492.3692.5692.3492.3987.0963,368
Jun 3, 202492.2092.5692.1592.4287.1232,418
May 31, 202492.5092.5092.0392.0886.7957,107
May 30, 202492.1092.1892.0292.1886.8922,956
May 29, 202492.3092.3092.0392.0486.7651,983
May 28, 202492.2992.4692.2092.2686.9617,593
May 27, 202492.3192.3992.1392.3987.0918,874
May 24, 202492.3392.3392.0692.1686.8721,632
May 23, 202492.3092.3592.1192.1786.8823,250
May 22, 202492.2392.2592.1292.2586.9518,407
May 21, 202492.2092.2892.0392.2686.9610,571
May 20, 202492.2392.2792.1592.2686.9613,828
May 17, 202492.2092.2292.0592.1586.8632,842
May 16, 202492.3092.3092.1292.1286.8317,738
May 15, 202491.6592.2591.6592.2586.9596,728
May 14, 202491.7391.9591.7391.8386.5657,671
May 13, 202492.0692.2591.8491.9586.6726,748
May 10, 202492.2092.2091.9191.9586.6725,867
May 9, 202492.2092.4392.0192.1086.8139,388
May 8, 202492.0092.1692.0092.1586.8626,101
May 7, 202491.9792.1991.9192.1686.8739,864
May 6, 202492.2092.2091.9292.0086.729,636
May 3, 202491.6992.0491.6491.8986.6230,501
May 2, 202491.8691.8691.4891.5986.3325,300
Apr 30, 202491.6091.7091.4791.5486.2921,866

Related Tickers