Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.81 +16.07 (+0.31%) Dow
38,909.65 +57.38 (+0.15%) Nasdaq
16,390.36 +41.12 (+0.25%) Bitcoin USD
63,660.29 +93.64 (+0.15%) CMC Crypto 200
1,322.20 -42.92 (-3.14%)
Invesco Euro Corporate Hybrid Bond UCITS ETF Inc (EHYB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:30PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 02 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 01 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 30 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 29 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 26 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 25 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 24 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 23 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 22 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 19 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 18 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 17 Apr 2024 | 3,150.75 | 3,150.75 | 3,150.75 | 3,150.75 | 3,150.75 | - |
| 16 Apr 2024 | 3,139.50 | 3,139.50 | 3,139.50 | 3,141.50 | 3,141.50 | 108 |
| 15 Apr 2024 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | - |
| 12 Apr 2024 | 3,166.75 | 3,166.75 | 3,166.75 | 3,166.75 | 3,166.75 | - |
| 11 Apr 2024 | 3,183.50 | 3,183.50 | 3,183.50 | 3,173.50 | 3,173.50 | 5 |
| 10 Apr 2024 | 3,185.75 | 3,185.75 | 3,185.75 | 3,185.75 | 3,185.75 | - |
| 09 Apr 2024 | 3,188.75 | 3,188.75 | 3,188.75 | 3,188.75 | 3,188.75 | - |
| 08 Apr 2024 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | - |
| 05 Apr 2024 | 3,193.25 | 3,193.25 | 3,193.25 | 3,193.25 | 3,193.25 | - |
| 04 Apr 2024 | 3,191.50 | 3,191.50 | 3,191.50 | 3,191.50 | 3,191.50 | - |
| 03 Apr 2024 | 3,183.25 | 3,183.25 | 3,183.25 | 3,183.25 | 3,183.25 | - |
| 02 Apr 2024 | 3,174.50 | 3,174.50 | 3,174.50 | 3,174.50 | 3,174.50 | - |
| 28 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 27 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 26 Mar 2024 | 3,173.75 | 3,173.75 | 3,173.75 | 3,173.75 | 3,173.75 | - |
| 25 Mar 2024 | 3,174.50 | 3,174.50 | 3,174.50 | 3,173.75 | 3,173.75 | 5,508 |
| 22 Mar 2024 | 3,172.75 | 3,172.75 | 3,172.75 | 3,172.75 | 3,172.75 | - |
| 21 Mar 2024 | 3,174.75 | 3,174.75 | 3,174.75 | 3,174.75 | 3,174.75 | - |
| 20 Mar 2024 | 3,153.75 | 3,153.75 | 3,153.75 | 3,153.75 | 3,153.75 | - |
| 19 Mar 2024 | 3,145.50 | 3,145.50 | 3,145.50 | 3,145.50 | 3,145.50 | - |
| 18 Mar 2024 | 3,145.75 | 3,145.75 | 3,145.75 | 3,145.75 | 3,145.75 | - |
| 15 Mar 2024 | 3,156.00 | 3,156.00 | 3,156.00 | 3,145.50 | 3,145.50 | 4 |
| 14 Mar 2024 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | - |
| 13 Mar 2024 | 3,177.75 | 3,177.75 | 3,177.75 | 3,177.75 | 3,177.75 | - |
| 12 Mar 2024 | 3,167.53 | 3,167.53 | 3,167.50 | 3,171.00 | 3,171.00 | 256 |
| 11 Mar 2024 | 3,157.75 | 3,157.75 | 3,157.75 | 3,157.75 | 3,157.75 | - |
| 08 Mar 2024 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | - |
| 07 Mar 2024 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | - |
| 06 Mar 2024 | 3,148.75 | 3,148.75 | 3,148.75 | 3,148.75 | 3,148.75 | - |
| 05 Mar 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | - |
| 04 Mar 2024 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | - |
| 01 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 29 Feb 2024 | 3,142.25 | 3,142.25 | 3,142.25 | 3,142.25 | 3,142.25 | - |
| 28 Feb 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,138.50 | 3,138.50 | 84 |
| 27 Feb 2024 | 3,138.75 | 3,138.75 | 3,138.75 | 3,138.75 | 3,138.75 | - |
| 26 Feb 2024 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | - |
| 23 Feb 2024 | 3,144.75 | 3,144.75 | 3,144.75 | 3,144.75 | 3,144.75 | - |
| 22 Feb 2024 | 3,149.75 | 3,149.75 | 3,149.75 | 3,149.75 | 3,149.75 | - |
| 21 Feb 2024 | 3,150.25 | 3,150.25 | 3,150.25 | 3,150.25 | 3,150.25 | - |
| 20 Feb 2024 | 3,146.25 | 3,146.25 | 3,146.25 | 3,146.25 | 3,146.25 | - |
| 19 Feb 2024 | 3,142.75 | 3,142.75 | 3,142.75 | 3,142.75 | 3,142.75 | - |
| 16 Feb 2024 | 3,141.50 | 3,141.50 | 3,141.50 | 3,141.50 | 3,141.50 | - |
| 15 Feb 2024 | 3,137.25 | 3,137.25 | 3,137.25 | 3,137.25 | 3,137.25 | - |
| 14 Feb 2024 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | - |
| 13 Feb 2024 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | - |
| 12 Feb 2024 | 3,123.75 | 3,123.75 | 3,123.75 | 3,123.75 | 3,123.75 | - |
| 09 Feb 2024 | 3,119.25 | 3,119.25 | 3,119.25 | 3,119.25 | 3,119.25 | - |
| 08 Feb 2024 | 3,117.25 | 3,117.25 | 3,117.25 | 3,117.25 | 3,117.25 | - |
| 07 Feb 2024 | 3,123.50 | 3,123.50 | 3,123.50 | 3,117.00 | 3,117.00 | 100 |
| 06 Feb 2024 | 3,126.75 | 3,126.75 | 3,126.75 | 3,126.75 | 3,126.75 | - |
| 05 Feb 2024 | 3,137.75 | 3,137.75 | 3,137.75 | 3,137.75 | 3,137.75 | - |
| 02 Feb 2024 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | - |
| 01 Feb 2024 | 3,129.50 | 3,129.50 | 3,129.50 | 3,129.50 | 3,129.50 | - |
| 31 Jan 2024 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | - |
| 30 Jan 2024 | 3,143.75 | 3,143.75 | 3,143.75 | 3,143.75 | 3,143.75 | - |
| 29 Jan 2024 | 3,127.50 | 3,127.50 | 3,127.50 | 3,127.50 | 3,127.50 | - |
| 26 Jan 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | - |
| 25 Jan 2024 | 3,113.75 | 3,113.75 | 3,113.75 | 3,113.75 | 3,113.75 | - |
| 24 Jan 2024 | 3,115.50 | 3,115.50 | 3,115.50 | 3,115.50 | 3,115.50 | - |
| 23 Jan 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | - |
| 22 Jan 2024 | 3,116.75 | 3,116.75 | 3,116.75 | 3,116.75 | 3,116.75 | - |
| 19 Jan 2024 | 3,121.75 | 3,121.75 | 3,121.75 | 3,121.75 | 3,121.75 | - |
| 18 Jan 2024 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | - |
| 17 Jan 2024 | 3,104.25 | 3,104.25 | 3,104.25 | 3,104.25 | 3,104.25 | - |
| 16 Jan 2024 | 3,125.25 | 3,125.25 | 3,125.25 | 3,125.25 | 3,125.25 | - |
| 15 Jan 2024 | 3,128.25 | 3,128.25 | 3,128.25 | 3,128.25 | 3,128.25 | - |
| 12 Jan 2024 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | - |
| 11 Jan 2024 | 3,125.50 | 3,134.50 | 3,125.50 | 3,125.50 | 3,125.50 | 226 |
| 10 Jan 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | - |
| 09 Jan 2024 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 542 |
| 08 Jan 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | - |
| 05 Jan 2024 | 3,107.50 | 3,107.50 | 3,107.50 | 3,107.50 | 3,107.50 | - |
| 04 Jan 2024 | 3,120.50 | 3,120.50 | 3,120.50 | 3,120.50 | 3,120.50 | - |
| 03 Jan 2024 | 3,119.50 | 3,119.50 | 3,119.50 | 3,119.50 | 3,119.50 | - |
| 02 Jan 2024 | 3,150.75 | 3,150.75 | 3,150.75 | 3,150.75 | 3,150.75 | - |
| 29 Dec 2023 | 3,160.25 | 3,160.25 | 3,160.25 | 3,160.25 | 3,160.25 | - |
| 28 Dec 2023 | 3,158.75 | 3,158.75 | 3,158.75 | 3,158.75 | 3,158.75 | - |
| 27 Dec 2023 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | - |
| 22 Dec 2023 | 3,146.75 | 3,146.75 | 3,146.75 | 3,146.75 | 3,146.75 | - |
| 21 Dec 2023 | 3,146.50 | 3,146.50 | 3,146.50 | 3,146.50 | 3,146.50 | - |
| 20 Dec 2023 | 3,138.25 | 3,138.25 | 3,138.25 | 3,138.25 | 3,138.25 | - |
| 19 Dec 2023 | 3,105.75 | 3,105.75 | 3,105.75 | 3,105.75 | 3,105.75 | - |
| 18 Dec 2023 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | - |
| 15 Dec 2023 | 3,101.50 | 3,101.50 | 3,101.50 | 3,098.75 | 3,098.75 | 5 |
| 14 Dec 2023 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 13 Dec 2023 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | - |
| 12 Dec 2023 | 3,083.75 | 3,083.75 | 3,083.75 | 3,083.75 | 3,083.75 | - |
| 11 Dec 2023 | 3,071.75 | 3,071.75 | 3,071.75 | 3,071.75 | 3,071.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.