iShares $ High Yield Corporate Bond ESG UCITS ETF (ETR:HYPE)
Germany · Delayed Price · Currency is EUR 5.13
0.00 (0.03%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:HYPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.13 | 5.15 | 5.13 | 5.13 | 5.13 | 0.03% | 1 |
| Sep 21, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | 0.11% | 50 |
| Sep 18, 2026 | 5.13 | 5.16 | 5.12 | 5.12 | 5.12 | -0.12% | 84 |
| Sep 17, 2026 | 5.12 | 5.15 | 5.12 | 5.13 | 5.13 | 0.12% | 5,838 |
| Sep 16, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.36% | - |
| Sep 15, 2026 | 5.11 | 5.13 | 5.10 | 5.10 | 5.10 | - | 2 |
| Sep 14, 2026 | 5.12 | 5.15 | 5.10 | 5.10 | 5.10 | -0.21% | 153 |
| Sep 11, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -0.49% | 2 |
| Sep 10, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | -0.29% | 65 |
| Sep 9, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.21% | 497 |
| Sep 8, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.03% | 678 |
| Sep 7, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 0.09% | - |
| Sep 4, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | -0.05% | 316 |
| Sep 3, 2026 | 5.15 | 5.17 | 5.15 | 5.16 | 5.16 | 0.14% | 2 |
| Sep 2, 2026 | 5.16 | 5.17 | 5.15 | 5.16 | 5.15 | -0.15% | 63,075 |
| Sep 1, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.19% | 3 |
| Aug 31, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.06% | 1,036 |
| Aug 28, 2026 | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | 0.16% | 873 |
| Aug 27, 2026 | 5.18 | 5.20 | 5.17 | 5.17 | 5.17 | -0.24% | 120 |
| Aug 26, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 0.11% | 33 |
| Aug 25, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 132 |
| Aug 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.15% | 5,499 |
| Aug 21, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | -0.04% | 37,151 |
| Aug 20, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | -0.03% | 191 |
| Aug 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Aug 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.18% | 426 |
| Aug 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.03% | 1,897 |
| Aug 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02% | 8 |
| Aug 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.13% | 10 |
| Aug 12, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.10% | 107 |
| Aug 11, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | -0.12% | - |
| Aug 10, 2026 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | 0.22% | 1,910 |
| Aug 7, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.08% | 2,007 |
| Aug 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.09% | - |
| Aug 5, 2026 | 5.16 | 5.18 | 5.16 | 5.16 | 5.16 | 0.28% | 60 |
| Aug 4, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.16% | 8 |
| Aug 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.32% | 1 |
| Jul 31, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.15% | 1,324 |
| Jul 30, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 0.13% | 12,872 |
| Jul 29, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.38% | 3 |
| Jul 28, 2026 | 5.16 | 5.16 | 5.14 | 5.15 | 5.15 | -0.11% | - |
| Jul 27, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 0.29% | 630 |
| Jul 24, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | 0.01% | 3,501 |
| Jul 23, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | -0.38% | 24,984 |
| Jul 22, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.14% | - |
| Jul 21, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 0.03% | 12 |
| Jul 20, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | -0.09% | 383 |
| Jul 17, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.07% | 40,573 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | - | 83 |
| Jul 15, 2026 | 5.24 | 5.24 | 5.23 | 5.24 | 5.17 | -0.02% | 1,453 |