iShares High Yield Corporate Bond ESG UCITS ETF (AMS:DHYE)
Netherlands · Delayed Price · Currency is EUR 5.86
+0.02 (0.41%)
Jun 24, 2026, 1:55 PM CET
AMS:DHYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | - | 0.12% | 19,762 |
| Jun 23, 2026 | 5.79 | 5.84 | 5.79 | 5.83 | 5.83 | 0.48% | 19,761 |
| Jun 22, 2026 | 5.79 | 5.81 | 5.79 | 5.80 | 5.80 | 0.38% | 8,573 |
| Jun 19, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.10% | 14,953 |
| Jun 18, 2026 | 5.77 | 5.80 | 5.74 | 5.79 | 5.79 | 0.92% | 29,000 |
| Jun 17, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 0.16% | 3,814 |
| Jun 16, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.16% | 17,866 |
| Jun 15, 2026 | 5.70 | 5.77 | 5.70 | 5.74 | 5.74 | -0.07% | 33,452 |
| Jun 12, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.02% | 28,987 |
| Jun 11, 2026 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 0.42% | 47,534 |
| Jun 10, 2026 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | 0.19% | 20,251 |
| Jun 9, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.30% | 20,466 |
| Jun 8, 2026 | 5.73 | 5.73 | 5.71 | 5.72 | 5.72 | 0.07% | 33,837 |
| Jun 5, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 0.28% | 19,281 |
| Jun 4, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 0.05% | 19,024 |
| Jun 3, 2026 | 5.71 | 5.71 | 5.71 | 5.70 | 5.70 | 0.04% | 31 |
| Jun 2, 2026 | 5.69 | 5.70 | 5.68 | 5.70 | 5.70 | 0.21% | 17,452 |
| Jun 1, 2026 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | 0.23% | 5,395 |
| May 29, 2026 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | -0.23% | 2,455 |
| May 28, 2026 | 5.69 | 5.70 | 5.68 | 5.68 | 5.68 | - | 849 |
| May 27, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | -0.02% | 8,661 |
| May 26, 2026 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 0.16% | 116 |
| May 25, 2026 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | -0.11% | 13,419 |
| May 22, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 0.07% | 443 |
| May 21, 2026 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 0.42% | 17,389 |
| May 20, 2026 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 0.36% | 28,498 |
| May 19, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.21% | 37,528 |
| May 18, 2026 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | -0.11% | 38,015 |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.05% | 6,401 |
| May 14, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 0.59% | 17,705 |
| May 13, 2026 | 5.63 | 5.63 | 5.63 | 5.62 | 5.62 | 0.18% | 23,033 |
| May 12, 2026 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 0.09% | 543,618 |
| May 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.16% | 23,664 |
| May 8, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 1,818 |
| May 7, 2026 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | -0.16% | 22,931 |
| May 6, 2026 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | -0.14% | 86,963 |
| May 5, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.07% | 274,208 |
| May 4, 2026 | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 0.31% | 42,282 |
| Apr 30, 2026 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | -0.11% | 6,427 |
| Apr 29, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 0.01% | 53,857 |
| Apr 28, 2026 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | 0.11% | 156,547 |
| Apr 27, 2026 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | -0.08% | 190,230 |
| Apr 24, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.62 | -0.23% | 808 |
| Apr 23, 2026 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | 0.09% | 505,356 |
| Apr 22, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.24% | 6,053 |
| Apr 21, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.21% | 21,777 |
| Apr 20, 2026 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | - | 276,073 |
| Apr 17, 2026 | 5.59 | 5.61 | 5.58 | 5.61 | 5.61 | 0.16% | 21,327 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.19% | 4,274,473 |
| Apr 15, 2026 | 5.61 | 5.61 | 5.60 | 5.59 | 5.59 | -0.08% | 15,343 |