iShares Global High Yield Bond (AUD Hedged) ETF (ASX:IHHY)
Australia · Delayed Price · Currency is AUD 95.01
+0.01 (0.01%)
Dec 31, 2025, 1:24 PM AEST
ASX:IHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 94.96 | 95.03 | 94.69 | 95.01 | - | - | 3,229 |
| Dec 30, 2025 | 94.60 | 95.02 | 94.60 | 95.01 | 95.01 | -0.02% | 3,051 |
| Dec 29, 2025 | 94.86 | 95.03 | 94.58 | 95.03 | 95.03 | 0.58% | 3,823 |
| Dec 24, 2025 | 94.84 | 94.86 | 94.48 | 94.48 | 94.48 | 0.29% | 4,781 |
| Dec 23, 2025 | 94.81 | 94.82 | 94.21 | 94.21 | 94.21 | -0.60% | 58,128 |
| Dec 22, 2025 | 94.85 | 94.85 | 94.63 | 94.78 | 94.78 | 0.24% | 4,608 |
| Dec 19, 2025 | 94.56 | 94.74 | 94.55 | 94.55 | 94.55 | 0.02% | 6,847 |
| Dec 18, 2025 | 94.55 | 94.55 | 94.36 | 94.53 | 94.53 | -0.06% | 8,927 |
| Dec 17, 2025 | 94.50 | 94.60 | 94.40 | 94.59 | 94.59 | 0.07% | 16,124 |
| Dec 16, 2025 | 94.34 | 94.55 | 94.34 | 94.52 | 94.52 | 0.16% | 6,527 |
| Dec 15, 2025 | 95.01 | 95.01 | 94.34 | 94.37 | 94.37 | -0.19% | 8,760 |
| Dec 12, 2025 | 94.55 | 94.63 | 94.42 | 94.55 | 94.55 | 0.15% | 6,267 |
| Dec 11, 2025 | 94.43 | 94.59 | 94.35 | 94.41 | 94.41 | -0.02% | 5,395 |
| Dec 10, 2025 | 94.12 | 94.43 | 94.12 | 94.43 | 94.43 | 0.23% | 12,469 |
| Dec 9, 2025 | 94.60 | 94.60 | 94.21 | 94.21 | 94.21 | -0.18% | 7,023 |
| Dec 8, 2025 | 94.65 | 94.87 | 94.38 | 94.38 | 94.38 | - | 4,663 |
| Dec 5, 2025 | 94.80 | 94.80 | 94.32 | 94.38 | 94.38 | -0.23% | 9,167 |
| Dec 4, 2025 | 94.80 | 94.80 | 94.35 | 94.60 | 94.60 | -0.05% | 6,249 |
| Dec 3, 2025 | 94.45 | 94.65 | 94.21 | 94.65 | 94.65 | 0.24% | 9,479 |
| Dec 2, 2025 | 94.32 | 94.45 | 94.08 | 94.42 | 94.42 | 0.39% | 8,499 |
| Dec 1, 2025 | 93.64 | 94.39 | 93.64 | 94.05 | 94.05 | -0.01% | 24,020 |
| Nov 28, 2025 | 94.07 | 94.45 | 94.06 | 94.06 | 94.06 | -0.01% | 12,896 |
| Nov 27, 2025 | 94.02 | 94.34 | 94.02 | 94.07 | 94.07 | 0.06% | 6,657 |
| Nov 26, 2025 | 93.95 | 94.25 | 93.95 | 94.01 | 94.01 | 0.20% | 12,240 |
| Nov 25, 2025 | 93.73 | 94.01 | 93.73 | 93.82 | 93.82 | -0.02% | 14,031 |
| Nov 24, 2025 | 93.85 | 93.87 | 93.72 | 93.84 | 93.84 | 0.15% | 6,388 |
| Nov 21, 2025 | 93.70 | 93.77 | 93.50 | 93.70 | 93.70 | -0.03% | 14,445 |
| Nov 20, 2025 | 93.30 | 94.11 | 93.30 | 93.73 | 93.73 | 0.42% | 20,309 |
| Nov 19, 2025 | 93.54 | 93.54 | 93.34 | 93.34 | 93.34 | -0.27% | 7,043 |
| Nov 18, 2025 | 93.78 | 93.79 | 93.46 | 93.59 | 93.59 | -0.32% | 11,046 |
| Nov 17, 2025 | 94.45 | 94.45 | 93.62 | 93.89 | 93.89 | -0.04% | 27,409 |
| Nov 14, 2025 | 93.84 | 93.96 | 93.55 | 93.93 | 93.93 | -0.22% | 4,752 |
| Nov 13, 2025 | 94.09 | 94.14 | 93.95 | 94.14 | 94.14 | -0.11% | 2,373 |
| Nov 12, 2025 | 94.20 | 94.25 | 94.05 | 94.24 | 94.24 | 0.27% | 5,860 |
| Nov 11, 2025 | 94.14 | 94.17 | 93.99 | 93.99 | 93.99 | 0.01% | 7,419 |
| Nov 10, 2025 | 93.76 | 93.99 | 93.73 | 93.98 | 93.98 | 0.38% | 3,529 |
| Nov 7, 2025 | 93.73 | 93.88 | 93.56 | 93.62 | 93.62 | -0.27% | 6,987 |
| Nov 6, 2025 | 93.88 | 93.92 | 93.70 | 93.87 | 93.87 | 0.20% | 6,956 |
| Nov 5, 2025 | 93.81 | 93.81 | 93.58 | 93.68 | 93.68 | - | 4,791 |
| Nov 4, 2025 | 94.00 | 94.00 | 93.68 | 93.68 | 93.68 | -0.40% | 2,631 |
| Nov 3, 2025 | 94.12 | 94.13 | 94.00 | 94.06 | 94.06 | 0.05% | 5,719 |
| Oct 31, 2025 | 94.21 | 94.21 | 94.00 | 94.01 | 94.01 | 0.22% | 13,014 |
| Oct 30, 2025 | 94.33 | 94.33 | 93.80 | 93.80 | 93.80 | -0.72% | 6,240 |
| Oct 29, 2025 | 94.32 | 94.48 | 94.22 | 94.48 | 94.48 | 0.32% | 4,249 |
| Oct 28, 2025 | 94.28 | 94.29 | 94.18 | 94.18 | 94.18 | 0.06% | 10,602 |
| Oct 27, 2025 | 93.97 | 94.12 | 93.96 | 94.12 | 94.12 | 0.17% | 7,108 |
| Oct 24, 2025 | 93.81 | 93.97 | 93.80 | 93.96 | 93.96 | 0.13% | 5,323 |
| Oct 23, 2025 | 93.72 | 93.88 | 93.72 | 93.84 | 93.84 | 0.05% | 4,549 |
| Oct 22, 2025 | 93.80 | 93.89 | 93.79 | 93.79 | 93.79 | - | 4,914 |
| Oct 21, 2025 | 93.78 | 93.80 | 93.64 | 93.79 | 93.79 | 0.31% | 10,256 |