iShares High Yield Corp Bond ESG UCITS ETF (AMS:EHYD)
Netherlands · Delayed Price · Currency is EUR 4.645
+0.002 (0.04%)
Aug 29, 2025, 2:35 PM CET
AMS:EHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | - | 3,678 |
| Aug 28, 2025 | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | - | 28,557 |
| Aug 27, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | -0.22% | 14,668 |
| Aug 26, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | - | 108,124 |
| Aug 25, 2025 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | -0.21% | 22,643 |
| Aug 22, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 19,128 |
| Aug 21, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | -0.22% | 424,081 |
| Aug 20, 2025 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 24,343 |
| Aug 19, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | 0.22% | 14,143 |
| Aug 18, 2025 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 8,157 |
| Aug 15, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | - | 11,618 |
| Aug 14, 2025 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 2,565 |
| Aug 13, 2025 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - | 3,218 |
| Aug 12, 2025 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 25,076 |
| Aug 11, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | -0.22% | 9,901 |
| Aug 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 58,733 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 6,514 |
| Aug 6, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | - | 1,811 |
| Aug 5, 2025 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | - | 20,043 |
| Aug 4, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.22% | 4,372 |
| Aug 1, 2025 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | -0.22% | 34,917 |
| Jul 31, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | - | 62,625 |
| Jul 30, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.22% | 65,465 |
| Jul 29, 2025 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | - | 36,537 |
| Jul 28, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | - | 49,238 |
| Jul 25, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | - | 12,268 |
| Jul 24, 2025 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | 0.22% | 2,148 |
| Jul 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 9,674 |
| Jul 22, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | - | 33,187 |
| Jul 21, 2025 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.22% | 16,927 |
| Jul 18, 2025 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | - | 1,561 |
| Jul 17, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 77,231 |
| Jul 16, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | -0.22% | 148,563 |
| Jul 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 251,786 |
| Jul 14, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | - | 47,694 |
| Jul 11, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | - | 10,795 |
| Jul 10, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.22% | 112,260 |
| Jul 9, 2025 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.43% | 1,254 |
| Jul 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 18,606 |
| Jul 7, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | - | 10,385 |
| Jul 4, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | - | 4,760 |
| Jul 3, 2025 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | 0.22% | 10,095 |
| Jul 2, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | - | 202,015 |
| Jul 1, 2025 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | - | 104,270 |
| Jun 30, 2025 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | - | 9,570 |
| Jun 27, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.22% | 15,919 |
| Jun 26, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | - | 10,380 |
| Jun 25, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | -0.22% | 293,624 |
| Jun 24, 2025 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 0.44% | 21,252 |
| Jun 23, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | -0.22% | 4,540 |