iShares High Yield Corp Bond ESG UCITS ETF (AMS:EHYA)
Netherlands · Delayed Price · Currency is EUR 5.74
+0.01 (0.10%)
Sep 10, 2025, 5:35 PM CET
AMS:EHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 0.02% | 196,074 |
| Sep 9, 2025 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.35% | 129,940 |
| Sep 8, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.17% | 196,917 |
| Sep 5, 2025 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | - | 255,599 |
| Sep 4, 2025 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.17% | 259,397 |
| Sep 3, 2025 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 0.35% | 154,925 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.52% | 892,656 |
| Sep 1, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 0.17% | 237,599 |
| Aug 29, 2025 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.17% | 153,081 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 761,497 |
| Aug 27, 2025 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | - | 271,975 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | -0.17% | 231,577 |
| Aug 25, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | - | 506,195 |
| Aug 22, 2025 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | 0.17% | 88,581 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | -0.17% | 747,866 |
| Aug 20, 2025 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -0.17% | 373,716 |
| Aug 19, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | - | 324,822 |
| Aug 18, 2025 | 5.77 | 5.77 | 5.75 | 5.76 | 5.76 | - | 1,503,493 |
| Aug 15, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | -0.17% | 180,372 |
| Aug 14, 2025 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 0.17% | 330,787 |
| Aug 13, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.17% | 632,489 |
| Aug 12, 2025 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | 0.17% | 1,400,219 |
| Aug 11, 2025 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | -0.17% | 123,780 |
| Aug 8, 2025 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 0.17% | 196,738 |
| Aug 7, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | - | 75,546 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | - | 104,900 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 0.17% | 171,855 |
| Aug 4, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.35% | 520,509 |
| Aug 1, 2025 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.35% | 181,603 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | - | 153,939 |
| Jul 30, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | 83,882 |
| Jul 29, 2025 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | - | 196,170 |
| Jul 28, 2025 | 5.71 | 5.74 | 5.71 | 5.72 | 5.72 | - | 331,679 |
| Jul 25, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | - | 121,981 |
| Jul 24, 2025 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 0.18% | 190,383 |
| Jul 23, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 185,453 |
| Jul 22, 2025 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | - | 97,453 |
| Jul 21, 2025 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 73,498 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | - | 70,937 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 164,662 |
| Jul 16, 2025 | 5.69 | 5.71 | 5.69 | 5.69 | 5.69 | -0.18% | 351,315 |
| Jul 15, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | - | 415,493 |
| Jul 14, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 389,967 |
| Jul 11, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | -0.18% | 287,776 |
| Jul 10, 2025 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | - | 541,313 |
| Jul 9, 2025 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.18% | 300,633 |
| Jul 8, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 0.18% | 55,396 |
| Jul 7, 2025 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 0.18% | 236,194 |
| Jul 4, 2025 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | - | 318,066 |
| Jul 3, 2025 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 0.18% | 98,407 |