iShares Broad EUR High Yield Corporate Bond UCITS ETF (ETR:EH1Y)
Germany · Delayed Price · Currency is EUR 4.815
-0.049 (-1.01%)
Apr 16, 2026, 12:04 PM CET
ETR:EH1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.80 | 0.06% | 147,092 |
| Apr 14, 2026 | 4.86 | 4.86 | 4.85 | 4.86 | 4.80 | 0.48% | 55,153 |
| Apr 13, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.78 | -0.31% | 166,595 |
| Apr 10, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.79 | 0.17% | 224,753 |
| Apr 9, 2026 | 4.85 | 4.85 | 4.84 | 4.85 | 4.78 | -0.12% | 25,352 |
| Apr 8, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.79 | 1.15% | 24,021 |
| Apr 7, 2026 | 4.80 | 4.82 | 4.79 | 4.80 | 4.74 | -0.39% | 304,308 |
| Apr 2, 2026 | 4.81 | 4.82 | 4.77 | 4.82 | 4.75 | 0.35% | 224,749 |
| Apr 1, 2026 | 4.80 | 4.81 | 4.79 | 4.80 | 4.74 | 0.67% | 201,508 |
| Mar 31, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.71 | 0.36% | 132,332 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.69 | -0.11% | 26,424 |
| Mar 27, 2026 | 4.77 | 4.77 | 4.74 | 4.75 | 4.69 | -0.17% | 30,899 |
| Mar 26, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.70 | -0.89% | 119,954 |
| Mar 25, 2026 | 4.75 | 4.81 | 4.75 | 4.81 | 4.75 | 0.75% | 425,846 |
| Mar 24, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.71 | 0.10% | 23,554 |
| Mar 23, 2026 | 4.77 | 4.77 | 4.71 | 4.76 | 4.70 | -0.17% | 249,701 |
| Mar 20, 2026 | 4.80 | 4.81 | 4.76 | 4.77 | 4.71 | -0.35% | 29,625 |
| Mar 19, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.73 | -0.52% | 71,052 |
| Mar 18, 2026 | 4.82 | 4.83 | 4.81 | 4.81 | 4.75 | -0.17% | 33,997 |
| Mar 17, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.76 | 0.37% | 521,386 |
| Mar 16, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.74 | - | 203,562 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.74 | -0.35% | 33,252 |
| Mar 12, 2026 | 4.83 | 4.83 | 4.81 | 4.82 | 4.76 | -0.25% | 52,564 |
| Mar 11, 2026 | 4.83 | 4.85 | 4.83 | 4.83 | 4.77 | -0.51% | 49,993 |
| Mar 10, 2026 | 4.86 | 4.87 | 4.84 | 4.86 | 4.80 | 0.56% | 231,742 |
| Mar 9, 2026 | 4.82 | 4.83 | 4.80 | 4.83 | 4.77 | -0.33% | 105,926 |
| Mar 6, 2026 | 4.87 | 4.87 | 4.84 | 4.85 | 4.79 | -0.59% | 64,747 |
| Mar 5, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.82 | -0.39% | 109,115 |
| Mar 4, 2026 | 4.87 | 4.90 | 4.86 | 4.90 | 4.83 | 0.53% | 38,319 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.84 | 4.87 | 4.81 | -0.51% | 47,587 |
| Mar 2, 2026 | 4.92 | 4.92 | 4.88 | 4.89 | 4.83 | -0.06% | 120,507 |
| Feb 27, 2026 | 4.91 | 4.91 | 4.89 | 4.90 | 4.84 | -0.29% | 45,233 |
| Feb 26, 2026 | 4.93 | 4.93 | 4.90 | 4.91 | 4.85 | - | 20,879 |
| Feb 25, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.85 | 0.06% | 18,775 |
| Feb 24, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.85 | 0.04% | 51,462 |
| Feb 23, 2026 | 4.91 | 4.93 | 4.90 | 4.91 | 4.85 | -0.10% | 99,616 |
| Feb 20, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.85 | 0.08% | 68,840 |
| Feb 19, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.85 | -0.04% | 9,547 |
| Feb 18, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.85 | 0.08% | 55,516 |
| Feb 17, 2026 | 4.89 | 4.92 | 4.89 | 4.91 | 4.84 | 0.06% | 24,295 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.89 | 4.90 | 4.84 | 0.04% | 107,507 |
| Feb 13, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.84 | 0.12% | 99,237 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.83 | -0.29% | 49,356 |
| Feb 11, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.85 | -0.02% | 50,220 |
| Feb 10, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.85 | 0.02% | 16,921 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.90 | 4.91 | 4.85 | 0.08% | 30,791 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | 0.12% | 111,479 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.84 | - | 52,330 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.88 | 4.90 | 4.84 | 0.02% | 94,698 |
| Feb 3, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.84 | -0.12% | 38,210 |