iShares High Yield Corporate Bond ESG UCITS ETF (AMS:DHYD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.561
-0.010 (-0.22%)
Jun 24, 2026, 5:35 PM CET
AMS:DHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.07% | 137,612 |
| Jun 23, 2026 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | -0.02% | 6,065 |
| Jun 22, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.56 | 0.19% | 27,136 |
| Jun 19, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.08% | 120 |
| Jun 18, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.31% | 22,010 |
| Jun 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.02% | 38 |
| Jun 16, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.12% | 129,437 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.57 | 4.58 | 4.58 | 0.26% | 29,213 |
| Jun 12, 2026 | 4.57 | 4.57 | 4.55 | 4.57 | 4.57 | 0.44% | 27,411 |
| Jun 11, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.30% | 10,290 |
| Jun 10, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.24% | 4,399 |
| Jun 9, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | -0.03% | 13,410 |
| Jun 8, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.23% | 7,347 |
| Jun 5, 2026 | 4.54 | 4.55 | 4.53 | 4.54 | 4.53 | -0.52% | 10,436 |
| Jun 4, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.16% | 14,864 |
| Jun 3, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 0.02% | 4,018 |
| Jun 2, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 0.08% | 11,491 |
| Jun 1, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.38% | 8,264 |
| May 29, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.38% | 19,172 |
| May 28, 2026 | 4.59 | 4.59 | 4.54 | 4.55 | 4.55 | 0.12% | 5,137 |
| May 27, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.08% | 11,555 |
| May 26, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.04% | 24,878 |
| May 25, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.44% | 7,591 |
| May 22, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -0.04% | 582,669 |
| May 21, 2026 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -1.75% | 33,713 |
| May 20, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.90% | 16,140 |
| May 19, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.40% | 4,589 |
| May 18, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.16% | 15,170 |
| May 15, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.51% | 22,037 |
| May 14, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.32% | 31,073 |
| May 13, 2026 | 4.61 | 4.61 | 4.61 | 4.60 | 4.60 | -0.01% | 2,815 |
| May 12, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 187,543 |
| May 11, 2026 | 4.61 | 4.63 | 4.61 | 4.62 | 4.62 | 0.03% | 65,905 |
| May 8, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | -0.10% | 25,232 |
| May 7, 2026 | 4.63 | 4.67 | 4.63 | 4.63 | 4.63 | -0.26% | 22,257 |
| May 6, 2026 | 4.63 | 4.64 | 4.61 | 4.64 | 4.64 | 0.72% | 18,189 |
| May 5, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.60 | 0.11% | 3,664 |
| May 4, 2026 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | -0.11% | 12,340 |
| Apr 30, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.10% | 14,084 |
| Apr 29, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.15% | 21,949 |
| Apr 28, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.61 | 0.13% | 64,319 |
| Apr 27, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.23% | 1,780 |
| Apr 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.13% | 14,803 |
| Apr 23, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.02% | 5,801 |
| Apr 22, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | 0.14% | 20,116 |
| Apr 21, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.22% | 16,819 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | 4.62 | -0.28% | 38,459 |
| Apr 17, 2026 | 4.61 | 4.63 | 4.60 | 4.63 | 4.63 | 0.69% | 10,071 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.23% | 150,519 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.13% | 21,487 |