iShares Broad USD High Yield Corporate Bond UCITS ETF (ETR:HYHE)
Germany · Delayed Price · Currency is EUR 4.787
-0.002 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:HYHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.04% | 10 |
| Sep 21, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.22% | 540 |
| Sep 18, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.33% | 10 |
| Sep 17, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.18% | - |
| Sep 16, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.11% | - |
| Sep 15, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.04% | 91 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.45% | 22,043 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.06% | 3,795 |
| Sep 10, 2026 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | -0.27% | 6,903 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.18% | 2,511 |
| Sep 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.07% | 976 |
| Sep 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.03% | 11,206 |
| Sep 4, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.06% | 2,884 |
| Sep 3, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | 0.19% | - |
| Sep 2, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.17% | - |
| Sep 1, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.01% | - |
| Aug 31, 2026 | 4.83 | 4.84 | 4.82 | 4.83 | 4.83 | -0.22% | 3,190 |
| Aug 28, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.11% | - |
| Aug 27, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 0.04% | 23,650 |
| Aug 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.03% | - |
| Aug 25, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 0.36% | 1,293 |
| Aug 24, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.08% | - |
| Aug 21, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.05% | - |
| Aug 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | -0.09% | 1 |
| Aug 19, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.25% | - |
| Aug 18, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.09% | - |
| Aug 17, 2026 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.29% | 7,892 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.11% | - |
| Aug 13, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 0.22% | - |
| Aug 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.11% | - |
| Aug 11, 2026 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | 0.01% | 5,000 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | -0.10% | - |
| Aug 7, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.26% | - |
| Aug 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.01% | - |
| Aug 5, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.13% | - |
| Aug 4, 2026 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | 0.33% | 2,101 |
| Aug 3, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | 0.41% | - |
| Jul 31, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | -0.05% | 1,228 |
| Jul 30, 2026 | 4.78 | 4.80 | 4.78 | 4.79 | 4.79 | 0.16% | 40,306 |
| Jul 29, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.11% | - |
| Jul 28, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.09% | 1,266 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.04% | 3,241 |
| Jul 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | - |
| Jul 23, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.31% | 3,625 |
| Jul 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.09% | - |
| Jul 21, 2026 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.11% | 1,143 |
| Jul 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.05% | - |
| Jul 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.01% | - |
| Jul 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.04% | 21,500 |
| Jul 15, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.82 | 0.14% | - |