iShares High Yield Corp Bond ESG UCITS ETF (AMS:EHYA)
Netherlands · Delayed Price · Currency is EUR 5.78
-0.02 (-0.42%)
At close: Mar 12, 2026
AMS:EHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | -0.43% | 212,655 |
| Mar 11, 2026 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | -0.43% | 131,342 |
| Mar 10, 2026 | 5.82 | 5.85 | 5.81 | 5.83 | 5.83 | 0.50% | 386,705 |
| Mar 9, 2026 | 5.78 | 5.80 | 5.75 | 5.80 | 5.80 | -0.29% | 707,539 |
| Mar 6, 2026 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | -0.29% | 183,157 |
| Mar 5, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.43% | 1,285,200 |
| Mar 4, 2026 | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | 0.51% | 141,883 |
| Mar 3, 2026 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.58% | 516,700 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.86 | -0.32% | 141,502 |
| Feb 27, 2026 | 5.89 | 5.90 | 5.87 | 5.88 | 5.88 | -0.14% | 67,950 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | 0.03% | 142,236 |
| Feb 25, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 0.19% | 52,960 |
| Feb 24, 2026 | 5.88 | 5.89 | 5.87 | 5.87 | 5.87 | -0.07% | 144,173 |
| Feb 23, 2026 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -0.12% | 104,335 |
| Feb 20, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.88 | 0.03% | 51,489 |
| Feb 19, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 0.12% | 269,229 |
| Feb 18, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | - | 96,832 |
| Feb 17, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 0.05% | 232,954 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | - | 110,627 |
| Feb 13, 2026 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | 0.03% | 156,108 |
| Feb 12, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | -0.03% | 512,028 |
| Feb 11, 2026 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | -0.10% | 102,230 |
| Feb 10, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | 0.03% | 123,064 |
| Feb 9, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | -0.05% | 173,533 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.14% | 545,590 |
| Feb 5, 2026 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | 0.02% | 599,734 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.12% | 70,789 |
| Feb 3, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.02% | 95,155 |
| Feb 2, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 0.07% | 268,808 |
| Jan 30, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 0.14% | 92,767 |
| Jan 29, 2026 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | -0.15% | 86,154 |
| Jan 28, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | - | 139,585 |
| Jan 27, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 0.14% | 427,007 |
| Jan 26, 2026 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | 0.03% | 115,825 |
| Jan 23, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -0.05% | 51,621 |
| Jan 22, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.17% | 233,486 |
| Jan 21, 2026 | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | 0.15% | 236,884 |
| Jan 20, 2026 | 5.86 | 5.86 | 5.83 | 5.85 | 5.85 | -0.17% | 137,817 |
| Jan 19, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | -0.03% | 144,309 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | - | 101,400 |
| Jan 15, 2026 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.03% | 112,325 |
| Jan 14, 2026 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | -0.26% | 149,245 |
| Jan 13, 2026 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | 0.02% | 457,365 |
| Jan 12, 2026 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | -0.05% | 177,192 |
| Jan 9, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.17% | 182,085 |
| Jan 8, 2026 | 5.88 | 5.88 | 5.86 | 5.87 | 5.86 | -0.14% | 102,905 |
| Jan 7, 2026 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | 0.22% | 70,492 |
| Jan 6, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 0.10% | 315,444 |
| Jan 5, 2026 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 0.21% | 161,981 |
| Jan 2, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.14% | 94,725 |