iShares $ High Yield Corporate Bond UCITS ETF (BIT:IHYU)
Italy · Delayed Price · Currency is EUR 82.68
-0.19 (-0.23%)
Aug 29, 2025, 5:35 PM CET
BIT:IHYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.81 | 82.92 | 82.64 | 82.68 | 82.68 | -0.23% | 2,835 |
| Aug 28, 2025 | 83.37 | 83.37 | 82.76 | 82.87 | 82.87 | -0.44% | 4,721 |
| Aug 27, 2025 | 83.31 | 83.38 | 83.24 | 83.24 | 83.24 | 0.54% | 3,091 |
| Aug 26, 2025 | 82.67 | 82.96 | 82.58 | 82.79 | 82.79 | 0.47% | 40,413 |
| Aug 25, 2025 | 82.49 | 82.49 | 82.19 | 82.40 | 82.40 | 0.38% | 18,269 |
| Aug 22, 2025 | 82.46 | 82.60 | 82.09 | 82.09 | 82.09 | -0.32% | 22,850 |
| Aug 21, 2025 | 82.30 | 82.47 | 82.15 | 82.35 | 82.35 | 0.27% | 5,321 |
| Aug 20, 2025 | 82.25 | 82.35 | 82.13 | 82.13 | 82.13 | 0.07% | 3,960 |
| Aug 19, 2025 | 82.00 | 82.18 | 81.99 | 82.07 | 82.07 | - | 4,673 |
| Aug 18, 2025 | 82.27 | 82.27 | 82.03 | 82.07 | 82.07 | -0.23% | 1,292 |
| Aug 14, 2025 | 82.18 | 82.31 | 82.16 | 82.26 | 82.26 | 0.51% | 25,119 |
| Aug 13, 2025 | 81.88 | 82.04 | 81.80 | 81.84 | 81.84 | -0.06% | 1,529 |
| Aug 12, 2025 | 82.40 | 82.45 | 81.87 | 81.89 | 81.89 | -0.73% | 19,735 |
| Aug 11, 2025 | 82.07 | 82.51 | 82.03 | 82.49 | 82.49 | 0.57% | 7,917 |
| Aug 8, 2025 | 82.06 | 82.19 | 81.93 | 82.02 | 82.02 | -0.22% | 1,882 |
| Aug 7, 2025 | 82.18 | 82.35 | 81.87 | 82.20 | 82.20 | 0.07% | 5,829 |
| Aug 6, 2025 | 82.58 | 82.64 | 82.12 | 82.14 | 82.14 | -0.35% | 2,254 |
| Aug 5, 2025 | 82.76 | 82.90 | 82.43 | 82.43 | 82.43 | -0.18% | 11,391 |
| Aug 4, 2025 | 82.21 | 82.58 | 82.21 | 82.58 | 82.58 | -0.08% | 39,492 |
| Aug 1, 2025 | 83.44 | 83.46 | 82.32 | 82.65 | 82.65 | -0.95% | 15,930 |
| Jul 31, 2025 | 83.30 | 83.60 | 83.24 | 83.44 | 83.44 | 0.58% | 5,235 |
| Jul 30, 2025 | 82.54 | 83.20 | 82.50 | 82.96 | 82.96 | 0.44% | 4,537 |
| Jul 29, 2025 | 82.84 | 82.84 | 82.43 | 82.60 | 82.60 | 0.65% | 1,621 |
| Jul 28, 2025 | 81.78 | 82.07 | 81.58 | 82.07 | 82.07 | 0.96% | 6,384 |
| Jul 25, 2025 | 81.39 | 81.47 | 81.16 | 81.29 | 81.29 | 0.26% | 20,471 |
| Jul 24, 2025 | 81.23 | 81.24 | 80.87 | 81.08 | 81.08 | -0.18% | 4,687 |
| Jul 23, 2025 | 81.16 | 81.35 | 81.14 | 81.23 | 81.23 | 0.09% | 5,555 |
| Jul 22, 2025 | 81.29 | 81.52 | 81.16 | 81.16 | 81.16 | -0.16% | 6,930 |
| Jul 21, 2025 | 81.48 | 81.81 | 81.29 | 81.29 | 81.29 | -0.33% | 7,096 |
| Jul 18, 2025 | 81.65 | 81.76 | 81.45 | 81.56 | 81.56 | -0.49% | 8,796 |
| Jul 17, 2025 | 82.00 | 82.06 | 81.80 | 81.96 | 81.96 | 1.27% | 14,864 |
| Jul 16, 2025 | 81.44 | 81.92 | 80.93 | 80.93 | 80.93 | -0.92% | 7,035 |
| Jul 15, 2025 | 81.57 | 81.72 | 81.28 | 81.68 | 81.68 | 0.43% | 3,720 |
| Jul 14, 2025 | 81.50 | 81.50 | 81.10 | 81.33 | 81.33 | 0.27% | 4,140 |
| Jul 11, 2025 | 81.43 | 81.43 | 81.00 | 81.11 | 81.11 | -0.32% | 4,179 |
| Jul 10, 2025 | 81.22 | 81.46 | 81.00 | 81.37 | 81.37 | 0.26% | 14,677 |
| Jul 9, 2025 | 81.00 | 81.23 | 80.99 | 81.16 | 81.16 | 0.04% | 1,227 |
| Jul 8, 2025 | 81.14 | 81.29 | 80.82 | 81.13 | 81.13 | 0.09% | 3,352 |
| Jul 7, 2025 | 81.07 | 81.26 | 81.00 | 81.06 | 81.06 | 0.31% | 21,465 |
| Jul 4, 2025 | 80.86 | 80.95 | 80.80 | 80.81 | 80.81 | -0.30% | 2,368 |
| Jul 3, 2025 | 80.71 | 81.06 | 80.71 | 81.05 | 81.05 | 0.31% | 8,245 |
| Jul 2, 2025 | 80.88 | 80.95 | 80.74 | 80.80 | 80.80 | -0.10% | 33,376 |
| Jul 1, 2025 | 81.10 | 81.10 | 80.59 | 80.88 | 80.88 | -0.20% | 27,435 |
| Jun 30, 2025 | 81.20 | 81.26 | 81.00 | 81.04 | 81.04 | - | 9,158 |
| Jun 27, 2025 | 81.06 | 81.17 | 80.89 | 81.04 | 81.04 | 0.10% | 10,445 |
| Jun 26, 2025 | 81.20 | 81.24 | 80.79 | 80.96 | 80.96 | -0.63% | 7,827 |
| Jun 25, 2025 | 81.56 | 81.77 | 81.44 | 81.47 | 81.47 | 0.02% | 4,394 |
| Jun 24, 2025 | 81.64 | 81.72 | 81.45 | 81.45 | 81.45 | -0.43% | 3,772 |
| Jun 23, 2025 | 81.90 | 82.26 | 81.80 | 81.80 | 81.80 | 0.01% | 16,568 |
| Jun 20, 2025 | 81.72 | 81.93 | 81.58 | 81.79 | 81.79 | -0.21% | 18,662 |