iShares High Yield Corporate Bond ESG UCITS ETF (AMS:DHYD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.515
+0.022 (0.48%)
Mar 31, 2026, 4:55 PM CET
AMS:DHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | 0.45% | 142 |
| Mar 30, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.40% | 6,858 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.53% | 7,111 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.66% | 23,160 |
| Mar 25, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.40% | 9,612 |
| Mar 24, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.07% | 12,772 |
| Mar 23, 2026 | 4.46 | 4.53 | 4.46 | 4.52 | 4.51 | 0.18% | 15,944 |
| Mar 20, 2026 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.31% | 3,355 |
| Mar 19, 2026 | 4.53 | 4.53 | 4.51 | 4.52 | 4.52 | -0.13% | 19,331 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.40% | 17,045 |
| Mar 17, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.54 | 0.31% | 75,494 |
| Mar 16, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 0.42% | 15,619 |
| Mar 13, 2026 | 4.53 | 4.54 | 4.51 | 4.51 | 4.51 | -0.57% | 3,958,975 |
| Mar 12, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.35% | 23,934 |
| Mar 11, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.59% | 15,199 |
| Mar 10, 2026 | 4.58 | 4.59 | 4.56 | 4.58 | 4.58 | 0.55% | 5,565 |
| Mar 9, 2026 | 4.54 | 4.56 | 4.51 | 4.56 | 4.56 | -0.07% | 2,223 |
| Mar 6, 2026 | 4.62 | 4.62 | 4.57 | 4.56 | 4.56 | -0.55% | 15,838 |
| Mar 5, 2026 | 4.61 | 4.63 | 4.58 | 4.58 | 4.58 | -0.11% | 108,124 |
| Mar 4, 2026 | 4.57 | 4.60 | 4.57 | 4.59 | 4.59 | 0.83% | 135,306 |
| Mar 3, 2026 | 4.54 | 4.63 | 4.54 | 4.55 | 4.55 | -0.61% | 32,484 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.57 | 4.58 | 4.58 | -0.46% | 62,211 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.04% | 2,892 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.02% | 29,049 |
| Feb 25, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.02% | 3,300 |
| Feb 24, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | - | 85,165 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 13,456 |
| Feb 20, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | - | 12,708 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.60% | 155 |
| Feb 18, 2026 | 4.67 | 4.68 | 4.67 | 4.67 | 4.60 | 0.13% | 978 |
| Feb 17, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.59 | -0.09% | 6,483 |
| Feb 16, 2026 | 4.65 | 4.68 | 4.65 | 4.67 | 4.60 | 0.11% | 1,453 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.66 | 4.67 | 4.59 | 0.06% | 6,672 |
| Feb 12, 2026 | 4.67 | 4.68 | 4.66 | 4.66 | 4.59 | 0.04% | 3,272 |
| Feb 11, 2026 | 4.64 | 4.70 | 4.64 | 4.66 | 4.59 | -0.32% | 92,227 |
| Feb 10, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.60 | 0.26% | 45,754 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.59 | 0.11% | 5,182 |
| Feb 6, 2026 | 4.65 | 4.67 | 4.65 | 4.66 | 4.58 | 0.26% | 8,511 |
| Feb 5, 2026 | 4.66 | 4.68 | 4.65 | 4.65 | 4.57 | -0.39% | 21,299 |
| Feb 4, 2026 | 4.69 | 4.69 | 4.64 | 4.67 | 4.59 | 0.19% | 47,788 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.58 | -0.11% | 39,861 |
| Feb 2, 2026 | 4.64 | 4.69 | 4.64 | 4.66 | 4.59 | 0.22% | 18,595 |
| Jan 30, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.58 | -0.02% | 5,902 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.58 | -0.04% | 29,123 |
| Jan 28, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.58 | -0.28% | 6,391 |
| Jan 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.59 | 0.30% | 12,074 |
| Jan 26, 2026 | 4.67 | 4.67 | 4.65 | 4.65 | 4.58 | -0.17% | 15,707 |
| Jan 23, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.59 | -0.17% | 7,115 |
| Jan 22, 2026 | 4.67 | 4.68 | 4.67 | 4.67 | 4.59 | 0.26% | 1,969 |
| Jan 21, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.58 | 0.15% | 16,533 |