iShares High Yield Corp Bond ESG UCITS ETF (AMS:EHYA)
Netherlands · Delayed Price · Currency is EUR 5.83
-0.01 (-0.22%)
Sep 23, 2026, 3:15 PM CET
AMS:EHYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.85 | 5.85 | 5.83 | 5.84 | - | -0.15% | 21,420 |
| Sep 22, 2026 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | - | 72,253 |
| Sep 21, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.17% | 52,587 |
| Sep 18, 2026 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | -0.05% | 45,440 |
| Sep 17, 2026 | 5.82 | 5.85 | 5.82 | 5.84 | 5.84 | 0.21% | 58,211 |
| Sep 16, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 0.31% | 95,059 |
| Sep 15, 2026 | 5.80 | 5.82 | 5.80 | 5.81 | 5.81 | 0.09% | 72,883 |
| Sep 14, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | -0.53% | 42,025 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 0.05% | 45,351 |
| Sep 10, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -0.56% | 159,283 |
| Sep 9, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.20% | 94,541 |
| Sep 8, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | -0.09% | 46,238 |
| Sep 7, 2026 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -0.17% | 47,526 |
| Sep 4, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 0.27% | 60,271 |
| Sep 3, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.07% | 130,471 |
| Sep 2, 2026 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | -0.36% | 86,638 |
| Sep 1, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | -0.07% | 75,247 |
| Aug 31, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | -0.05% | 93,764 |
| Aug 28, 2026 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | -0.02% | 109,118 |
| Aug 27, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 976,907 |
| Aug 26, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.03% | 20,904 |
| Aug 25, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 0.19% | 166,341 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.15% | 17,789 |
| Aug 21, 2026 | 5.92 | 5.92 | 5.89 | 5.90 | 5.90 | 0.14% | 40,187 |
| Aug 20, 2026 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | 0.10% | 30,814 |
| Aug 19, 2026 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.03% | 81,579 |
| Aug 18, 2026 | 5.90 | 5.91 | 5.89 | 5.89 | 5.89 | -0.34% | 26,258 |
| Aug 17, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -0.07% | 143,094 |
| Aug 14, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.07% | 109,652 |
| Aug 13, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.08% | 46,539 |
| Aug 12, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.02% | 49,786 |
| Aug 11, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.08% | 38,081 |
| Aug 10, 2026 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | -0.02% | 93,570 |
| Aug 7, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.07% | 46,688 |
| Aug 6, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.08% | 108,077 |
| Aug 5, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.12% | 39,709 |
| Aug 4, 2026 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 0.03% | 22,326 |
| Aug 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.26% | 45,835 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 0.07% | 193,582 |
| Jul 30, 2026 | 5.86 | 5.88 | 5.85 | 5.87 | 5.87 | 0.32% | 340,651 |
| Jul 29, 2026 | 5.87 | 5.87 | 5.86 | 5.85 | 5.85 | -0.36% | 43,556 |
| Jul 28, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.07% | 52,391 |
| Jul 27, 2026 | 5.89 | 5.90 | 5.87 | 5.87 | 5.87 | 0.14% | 64,860 |
| Jul 24, 2026 | 5.83 | 5.87 | 5.83 | 5.86 | 5.86 | 0.14% | 73,884 |
| Jul 23, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.51% | 204,277 |
| Jul 22, 2026 | 5.91 | 5.91 | 5.88 | 5.89 | 5.89 | -0.12% | 43,232 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 0.15% | 60,180 |
| Jul 20, 2026 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -0.08% | 194,999 |
| Jul 17, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.32% | 85,261 |
| Jul 16, 2026 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | 0.02% | 80,376 |