Ishares Plc Global High Yield Corp Bd Ucits ETF (OP: ISSQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 84.84 | 84.84 | 84.84 | 0 | -1.27(-1.48%) | |
| Apr 23, 2020 | 86.11 | 86.11 | 86.11 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 86.11 | 86.11 | 86.11 | 0 | +6.61(+8.32%) | |
| Apr 02, 2020 | 79.50 | 79.50 | 79.50 | 0 | -0.68(-0.85%) | |
| Mar 30, 2020 | 80.18 | 80.18 | 80.18 | 0 | -0.51(-0.63%) | |
| Mar 27, 2020 | 80.69 | 80.69 | 80.69 | 80.69 | 100 | +2.46(+3.14%) |
| Mar 23, 2020 | 78.23 | 78.23 | 78.23 | 0 | +1.23(+1.60%) | |
| Mar 19, 2020 | 77.00 | 77.00 | 77.00 | 0 | -1.23(-1.57%) | |
| Mar 17, 2020 | 78.23 | 78.23 | 78.23 | 0 | -12.89(-14.15%) | |
| Mar 10, 2020 | 91.12 | 91.12 | 91.12 | 0 | -5.66(-5.85%) | |
| Mar 06, 2020 | 96.78 | 96.78 | 96.78 | 0 | +0.00(+0.00%) | |
| Feb 21, 2020 | 96.78 | 96.78 | 96.78 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 96.78 | 96.78 | 96.78 | 0 | -0.44(-0.45%) | |
| Feb 11, 2020 | 97.22 | 97.22 | 97.22 | 0 | +0.82(+0.85%) | |
| Jan 29, 2020 | 96.40 | 96.40 | 96.40 | 0 | -0.56(-0.58%) | |
| Jan 28, 2020 | 96.96 | 96.96 | 96.96 | 33 | +0.00(+0.00%) | |
| Jan 09, 2020 | 96.96 | 96.96 | 96.96 | 0 | -0.14(-0.14%) | |
| Jan 08, 2020 | 97.10 | 97.10 | 97.10 | 3,614 | +0.00(+0.00%) | |
| Jan 03, 2020 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 97.10 | 97.10 | 97.10 | 0 | +2.03(+2.13%) | |
| Dec 10, 2019 | 95.07 | 95.07 | 95.07 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 95.07 | 95.07 | 95.07 | 0 | +0.09(+0.10%) | |
| Dec 02, 2019 | 94.98 | 94.98 | 94.98 | 250 | +0.00(+0.00%) | |
| Nov 19, 2019 | 94.98 | 94.98 | 94.98 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 94.98 | 94.98 | 94.98 | 0 | -0.35(-0.37%) | |
| Nov 06, 2019 | 95.33 | 95.33 | 95.33 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 95.33 | 95.33 | 95.33 | 0 | +0.43(+0.45%) | |
| Oct 23, 2019 | 94.90 | 94.90 | 94.90 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 94.90 | 94.90 | 94.90 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 94.90 | 94.90 | 94.90 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 94.90 | 94.90 | 94.90 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 94.90 | 94.90 | 94.90 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 94.90 | 94.90 | 94.90 | 0 | -1.78(-1.84%) | |
| Sep 17, 2019 | 96.68 | 96.68 | 96.68 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 96.68 | 96.68 | 96.68 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 96.68 | 96.68 | 96.68 | 360 | +0.00(+0.00%) | |
| Aug 23, 2019 | 96.68 | 96.68 | 96.68 | 0 | +0.19(+0.20%) | |
| Aug 21, 2019 | 96.49 | 96.49 | 96.49 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 96.49 | 96.49 | 96.49 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 96.49 | 96.49 | 96.49 | 2,060 | +0.00(+0.00%) | |
| Aug 06, 2019 | 96.49 | 96.49 | 96.49 | 0 | -0.59(-0.61%) | |
| Aug 01, 2019 | 97.08 | 97.08 | 97.08 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 97.08 | 97.08 | 97.08 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 97.08 | 97.08 | 97.08 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 97.08 | 97.08 | 97.08 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 97.08 | 97.08 | 97.08 | 97.08 | 150 | +0.11(+0.12%) |
| Jul 10, 2019 | 96.97 | 96.97 | 96.97 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 96.97 | 96.97 | 96.97 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 96.97 | 96.97 | 96.97 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 96.97 | 96.97 | 96.97 | 0 | +1.00(+1.04%) | |
| Jun 19, 2019 | 95.97 | 95.97 | 95.97 | 0 | +1.87(+1.99%) | |
| Jun 18, 2019 | 94.10 | 94.10 | 94.10 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 94.10 | 94.10 | 94.10 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 94.10 | 94.10 | 94.10 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 94.10 | 94.10 | 94.10 | 94.10 | 105 | -0.35(-0.37%) |
| May 28, 2019 | 94.45 | 94.45 | 94.45 | 0 | -1.35(-1.41%) | |
| May 23, 2019 | 95.80 | 95.80 | 95.80 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 95.80 | 95.80 | 95.80 | 1,500 | +0.00(+0.00%) | |
| May 02, 2019 | 95.80 | 95.80 | 95.80 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.