U.S. markets open in 7 hours 34 minutes
F S&P 500
5,537.75 +16.25 (+0.29%) F Dow Jones
39,539.00 +70.00 (+0.18%) F Nasdaq
20,002.25 +75.00 (+0.38%) E-mini Russell 2000 Index Futur
2,075.10 +10.10 (+0.49%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,329.60 -10.00 (-0.43%)
iShares $ High Yield Corp Bond UCITS ETF USD (Acc) (IHYA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:25PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.42 | 6.44 | 6.42 | 6.42 | 6.42 | 546,497 |
| 27 jun 2024 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | 611,583 |
| 26 jun 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 2,783,175 |
| 25 jun 2024 | 6.43 | 6.43 | 6.40 | 6.41 | 6.41 | 194,009 |
| 24 jun 2024 | 6.45 | 6.45 | 6.41 | 6.42 | 6.42 | 118,217 |
| 21 jun 2024 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 241,860 |
| 20 jun 2024 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 1,272,290 |
| 19 jun 2024 | 6.40 | 6.43 | 6.40 | 6.41 | 6.41 | 52,454 |
| 18 jun 2024 | 6.40 | 6.43 | 6.40 | 6.42 | 6.42 | 334,799 |
| 17 jun 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 316,070 |
| 14 jun 2024 | 6.40 | 6.42 | 6.39 | 6.39 | 6.39 | 524,093 |
| 13 jun 2024 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | 153,096 |
| 12 jun 2024 | 6.42 | 6.47 | 6.39 | 6.42 | 6.42 | 205,224 |
| 11 jun 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 271,078 |
| 10 jun 2024 | 6.38 | 6.39 | 6.37 | 6.38 | 6.38 | 466,755 |
| 07 jun 2024 | 6.39 | 6.43 | 6.37 | 6.38 | 6.38 | 433,909 |
| 06 jun 2024 | 6.41 | 6.42 | 6.40 | 6.41 | 6.41 | 362,446 |
| 05 jun 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 709,413 |
| 04 jun 2024 | 6.38 | 6.40 | 6.37 | 6.39 | 6.39 | 1,082,159 |
| 03 jun 2024 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 258,983 |
| 31 may 2024 | 6.33 | 6.37 | 6.33 | 6.37 | 6.37 | 108,419 |
| 30 may 2024 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 514,888 |
| 29 may 2024 | 6.38 | 6.38 | 6.32 | 6.33 | 6.33 | 834,006 |
| 28 may 2024 | 6.33 | 6.38 | 6.33 | 6.36 | 6.36 | 363,393 |
| 24 may 2024 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 879,598 |
| 23 may 2024 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | 287,386 |
| 22 may 2024 | 6.39 | 6.40 | 6.35 | 6.37 | 6.37 | 450,029 |
| 21 may 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 634,514 |
| 20 may 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 474,511 |
| 17 may 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 187,440 |
| 16 may 2024 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | 229,919 |
| 15 may 2024 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | 223,838 |
| 14 may 2024 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 421,062 |
| 13 may 2024 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | 227,630 |
| 10 may 2024 | 6.38 | 6.39 | 6.36 | 6.36 | 6.36 | 254,705 |
| 09 may 2024 | 6.37 | 6.39 | 6.36 | 6.37 | 6.37 | 482,937 |
| 08 may 2024 | 6.39 | 6.40 | 6.37 | 6.38 | 6.38 | 154,530 |
| 07 may 2024 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 1,187,558 |
| 03 may 2024 | 6.40 | 6.42 | 6.36 | 6.38 | 6.38 | 483,319 |
| 02 may 2024 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | 410,631 |
| 01 may 2024 | 6.30 | 6.32 | 6.27 | 6.30 | 6.30 | 94,752 |
| 30 abr 2024 | 6.32 | 6.33 | 6.30 | 6.30 | 6.30 | 501,040 |
| 29 abr 2024 | 6.30 | 6.33 | 6.30 | 6.32 | 6.32 | 289,988 |
| 26 abr 2024 | 6.31 | 6.31 | 6.29 | 6.31 | 6.31 | 210,162 |
| 25 abr 2024 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | 163,752 |
| 24 abr 2024 | 6.32 | 6.32 | 6.29 | 6.30 | 6.30 | 992,570 |
| 23 abr 2024 | 6.33 | 6.33 | 6.30 | 6.31 | 6.31 | 861,784 |
| 22 abr 2024 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 810,046 |
| 19 abr 2024 | 6.25 | 6.27 | 6.24 | 6.27 | 6.27 | 1,429,744 |
| 18 abr 2024 | 6.26 | 6.27 | 6.24 | 6.26 | 6.26 | 322,063 |
| 17 abr 2024 | 6.25 | 6.28 | 6.24 | 6.24 | 6.24 | 1,320,589 |
| 16 abr 2024 | 6.26 | 6.26 | 6.23 | 6.24 | 6.24 | 1,521,673 |
| 15 abr 2024 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 2,015,688 |
| 12 abr 2024 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 82,900 |
| 11 abr 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.29 | 410,974 |
| 10 abr 2024 | 6.35 | 6.36 | 6.30 | 6.30 | 6.30 | 922,245 |
| 09 abr 2024 | 6.35 | 6.36 | 6.34 | 6.36 | 6.36 | 211,874 |
| 08 abr 2024 | 6.33 | 6.35 | 6.32 | 6.35 | 6.35 | 108,974 |
| 05 abr 2024 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 294,824 |
| 04 abr 2024 | 6.35 | 6.36 | 6.34 | 6.36 | 6.36 | 431,664 |
| 03 abr 2024 | 6.34 | 6.37 | 6.32 | 6.34 | 6.34 | 777,411 |
| 02 abr 2024 | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | 1,643,336 |
| 28 mar 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | 1,194,588 |
| 27 mar 2024 | 6.36 | 6.37 | 6.35 | 6.36 | 6.36 | 953,677 |
| 26 mar 2024 | 6.36 | 6.37 | 6.35 | 6.35 | 6.35 | 1,541,701 |
| 25 mar 2024 | 6.38 | 6.38 | 6.35 | 6.36 | 6.36 | 124,877 |
| 22 mar 2024 | 6.38 | 6.39 | 6.37 | 6.38 | 6.38 | 1,066,313 |
| 21 mar 2024 | 6.38 | 6.39 | 6.36 | 6.37 | 6.37 | 749,140 |
| 20 mar 2024 | 6.34 | 6.36 | 6.33 | 6.34 | 6.34 | 209,451 |
| 19 mar 2024 | 6.29 | 6.34 | 6.29 | 6.33 | 6.33 | 312,101 |
| 18 mar 2024 | 6.32 | 6.33 | 6.31 | 6.31 | 6.31 | 669,982 |
| 15 mar 2024 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | 154,129 |
| 14 mar 2024 | 6.34 | 6.35 | 6.31 | 6.31 | 6.31 | 1,223,638 |
| 13 mar 2024 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 3,224,072 |
| 12 mar 2024 | 6.34 | 6.35 | 6.32 | 6.33 | 6.33 | 960,381 |
| 11 mar 2024 | 6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 302,872 |
| 08 mar 2024 | 6.34 | 6.36 | 6.29 | 6.34 | 6.34 | 1,843,320 |
| 07 mar 2024 | 6.32 | 6.34 | 6.31 | 6.33 | 6.33 | 478,274 |
| 06 mar 2024 | 6.32 | 6.33 | 6.31 | 6.32 | 6.32 | 3,053,502 |
| 05 mar 2024 | 6.31 | 6.32 | 6.30 | 6.32 | 6.32 | 272,523 |
| 04 mar 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 3,851,905 |
| 01 mar 2024 | 6.30 | 6.31 | 6.28 | 6.30 | 6.30 | 1,853,995 |
| 29 feb 2024 | 6.28 | 6.30 | 6.27 | 6.29 | 6.29 | 901,132 |
| 28 feb 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 6.28 | 3,586,864 |
| 27 feb 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | 2,168,198 |
| 26 feb 2024 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | 115,482 |
| 23 feb 2024 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 557,365 |
| 22 feb 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.28 | 280,545 |
| 21 feb 2024 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 578,839 |
| 20 feb 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 623,225 |
| 19 feb 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 46,063 |
| 16 feb 2024 | 6.28 | 6.29 | 6.25 | 6.26 | 6.26 | 519,606 |
| 15 feb 2024 | 6.26 | 6.29 | 6.26 | 6.27 | 6.27 | 690,008 |
| 14 feb 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 267,951 |
| 13 feb 2024 | 6.27 | 6.29 | 6.24 | 6.26 | 6.26 | 353,457 |
| 12 feb 2024 | 6.31 | 6.32 | 6.28 | 6.31 | 6.31 | 179,895 |
| 09 feb 2024 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | 531,880 |
| 08 feb 2024 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 594,654 |
| 07 feb 2024 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | 743,194 |
| 06 feb 2024 | 6.27 | 6.29 | 6.26 | 6.28 | 6.28 | 571,483 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.