iShares Euro High Yield Corp Bond UCITS ETF (BIT:IHYG)
Italy · Delayed Price · Currency is EUR 92.86
+0.08 (0.09%)
Oct 28, 2025, 1:22 PM CET
BIT:IHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 92.50 | 92.94 | 92.46 | 92.78 | 92.78 | 0.21% | 40,084 |
| Oct 24, 2025 | 92.56 | 92.88 | 92.35 | 92.59 | 92.59 | 0.12% | 76,477 |
| Oct 23, 2025 | 92.36 | 92.55 | 92.30 | 92.48 | 92.48 | 0.01% | 24,149 |
| Oct 22, 2025 | 92.40 | 92.50 | 92.34 | 92.47 | 92.47 | 0.10% | 43,948 |
| Oct 21, 2025 | 92.33 | 92.54 | 92.33 | 92.38 | 92.38 | - | 45,758 |
| Oct 20, 2025 | 92.07 | 92.40 | 92.07 | 92.38 | 92.38 | 0.36% | 38,410 |
| Oct 17, 2025 | 92.01 | 92.28 | 91.81 | 92.05 | 92.05 | -0.17% | 129,609 |
| Oct 16, 2025 | 92.47 | 92.47 | 92.12 | 92.21 | 92.21 | -0.17% | 22,278 |
| Oct 15, 2025 | 92.14 | 92.41 | 92.14 | 92.37 | 92.37 | 0.53% | 20,311 |
| Oct 14, 2025 | 91.77 | 91.96 | 91.57 | 91.88 | 91.88 | 0.09% | 29,622 |
| Oct 13, 2025 | 92.46 | 92.46 | 91.71 | 91.80 | 91.80 | -0.03% | 87,771 |
| Oct 10, 2025 | 92.03 | 92.03 | 91.65 | 91.83 | 91.83 | -0.11% | 50,291 |
| Oct 9, 2025 | 92.19 | 92.37 | 91.93 | 91.93 | 91.93 | -0.20% | 42,493 |
| Oct 8, 2025 | 92.33 | 92.36 | 92.11 | 92.11 | 92.11 | -0.16% | 36,944 |
| Oct 7, 2025 | 92.37 | 92.49 | 92.20 | 92.26 | 92.26 | -0.24% | 57,586 |
| Oct 6, 2025 | 92.56 | 92.67 | 92.45 | 92.48 | 92.48 | -0.09% | 12,107 |
| Oct 3, 2025 | 92.70 | 92.70 | 92.56 | 92.56 | 92.56 | -0.08% | 34,380 |
| Oct 2, 2025 | 92.58 | 92.80 | 92.58 | 92.63 | 92.63 | 0.14% | 37,830 |
| Oct 1, 2025 | 92.50 | 92.56 | 92.35 | 92.50 | 92.50 | 0.01% | 46,977 |
| Sep 30, 2025 | 92.46 | 92.52 | 92.40 | 92.49 | 92.49 | -0.05% | 12,236 |
| Sep 29, 2025 | 92.55 | 92.59 | 92.49 | 92.54 | 92.54 | -0.03% | 27,755 |
| Sep 26, 2025 | 92.41 | 92.57 | 92.41 | 92.57 | 92.57 | 0.21% | 20,737 |
| Sep 25, 2025 | 92.58 | 92.60 | 92.36 | 92.38 | 92.38 | -0.29% | 30,507 |
| Sep 24, 2025 | 92.55 | 92.67 | 92.55 | 92.65 | 92.65 | 0.09% | 17,735 |
| Sep 23, 2025 | 92.47 | 92.66 | 92.47 | 92.57 | 92.57 | -0.02% | 11,776 |
| Sep 22, 2025 | 92.94 | 92.94 | 92.49 | 92.59 | 92.59 | -0.03% | 21,390 |
| Sep 19, 2025 | 92.92 | 92.92 | 92.56 | 92.62 | 92.62 | -0.06% | 16,436 |
| Sep 18, 2025 | 92.38 | 92.68 | 92.38 | 92.68 | 92.68 | 0.27% | 29,107 |
| Sep 17, 2025 | 92.92 | 92.92 | 92.30 | 92.43 | 92.43 | 0.21% | 22,134 |
| Sep 16, 2025 | 92.46 | 92.49 | 92.24 | 92.24 | 92.24 | -0.24% | 32,601 |
| Sep 15, 2025 | 92.28 | 92.80 | 92.28 | 92.46 | 92.46 | 0.06% | 37,879 |
| Sep 12, 2025 | 92.32 | 92.46 | 92.25 | 92.40 | 92.40 | 0.09% | 20,365 |
| Sep 11, 2025 | 92.80 | 92.80 | 91.96 | 92.32 | 92.32 | -2.30% | 44,755 |
| Sep 10, 2025 | 94.75 | 94.75 | 94.44 | 94.49 | 92.07 | -0.01% | 18,855 |
| Sep 9, 2025 | 94.75 | 94.75 | 94.50 | 94.50 | 92.08 | -0.20% | 13,816 |
| Sep 8, 2025 | 94.60 | 94.75 | 94.60 | 94.69 | 92.27 | 0.10% | 15,909 |
| Sep 5, 2025 | 94.76 | 94.76 | 94.53 | 94.60 | 92.18 | 0.13% | 11,129 |
| Sep 4, 2025 | 94.45 | 94.60 | 94.37 | 94.48 | 92.06 | 0.13% | 29,759 |
| Sep 3, 2025 | 94.34 | 94.38 | 94.24 | 94.36 | 91.94 | 0.10% | 9,590 |
| Sep 2, 2025 | 94.70 | 94.76 | 94.27 | 94.27 | 91.86 | -0.25% | 10,753 |
| Sep 1, 2025 | 94.50 | 94.52 | 94.15 | 94.51 | 92.09 | 0.06% | 44,819 |
| Aug 29, 2025 | 94.58 | 94.58 | 94.37 | 94.45 | 92.03 | 0.01% | 7,388 |
| Aug 28, 2025 | 94.76 | 94.76 | 94.44 | 94.44 | 92.02 | -0.11% | 19,573 |
| Aug 27, 2025 | 94.79 | 94.79 | 94.50 | 94.54 | 92.12 | -0.07% | 6,029 |
| Aug 26, 2025 | 95.00 | 95.00 | 94.51 | 94.61 | 92.19 | -0.05% | 25,029 |
| Aug 25, 2025 | 94.74 | 94.93 | 94.64 | 94.66 | 92.24 | -0.12% | 10,903 |
| Aug 22, 2025 | 94.54 | 94.77 | 94.45 | 94.77 | 92.34 | 0.26% | 4,833 |
| Aug 21, 2025 | 94.99 | 94.99 | 94.46 | 94.52 | 92.10 | -0.13% | 17,078 |
| Aug 20, 2025 | 94.76 | 94.83 | 94.54 | 94.64 | 92.22 | -0.15% | 19,584 |
| Aug 19, 2025 | 95.00 | 95.00 | 94.52 | 94.78 | 92.35 | - | 15,605 |