iShares High Yield Corporate Bond ESG UCITS ETF (LON:DHYA)
London · Delayed Price · Currency is GBP · Price in USD 6.44
+0.01 (0.16%)
Sep 26, 2025, 4:35 PM BST
LON:DHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.16% | 7,325 |
| Sep 25, 2025 | 6.46 | 6.46 | 6.42 | 6.43 | 6.43 | -0.31% | 20,054 |
| Sep 24, 2025 | 6.48 | 6.48 | 6.43 | 6.45 | 6.45 | -0.15% | 43,180 |
| Sep 23, 2025 | 6.44 | 6.46 | 6.42 | 6.46 | 6.46 | 0.16% | 42,404 |
| Sep 22, 2025 | 6.45 | 6.48 | 6.44 | 6.45 | 6.45 | - | 276,889 |
| Sep 19, 2025 | 6.46 | 6.46 | 6.44 | 6.45 | 6.45 | - | 166,491 |
| Sep 18, 2025 | 6.46 | 6.47 | 6.44 | 6.45 | 6.45 | - | 31,874 |
| Sep 17, 2025 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | - | 49,046 |
| Sep 16, 2025 | 6.44 | 6.45 | 6.43 | 6.45 | 6.45 | - | 27,156 |
| Sep 15, 2025 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | 0.31% | 70,180 |
| Sep 12, 2025 | 6.41 | 6.47 | 6.41 | 6.43 | 6.43 | 0.16% | 29,580 |
| Sep 11, 2025 | 6.45 | 6.45 | 6.41 | 6.42 | 6.42 | - | 532 |
| Sep 10, 2025 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | 0.16% | 202,913 |
| Sep 9, 2025 | 6.45 | 6.45 | 6.40 | 6.41 | 6.41 | -0.16% | 16,071 |
| Sep 8, 2025 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | - | 37,793 |
| Sep 5, 2025 | 6.41 | 6.42 | 6.40 | 6.42 | 6.42 | 0.31% | 12,847 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 0.16% | 21,842 |
| Sep 3, 2025 | 6.39 | 6.39 | 6.34 | 6.39 | 6.39 | 0.31% | 14,656 |
| Sep 2, 2025 | 6.37 | 6.37 | 6.36 | 6.37 | 6.37 | -0.31% | 219,890 |
| Sep 1, 2025 | 6.41 | 6.41 | 6.38 | 6.39 | 6.39 | 0.16% | 144,061 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | -0.16% | 224,053 |
| Aug 28, 2025 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 0.16% | 24,300 |
| Aug 27, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 61,078 |
| Aug 26, 2025 | 6.38 | 6.41 | 6.37 | 6.38 | 6.38 | -0.16% | 29,358 |
| Aug 22, 2025 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 0.79% | 22,739 |
| Aug 21, 2025 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | - | 181,300 |
| Aug 20, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -0.16% | 17,326 |
| Aug 19, 2025 | 6.32 | 6.36 | 6.32 | 6.35 | 6.35 | 0.16% | 772,481 |
| Aug 18, 2025 | 6.35 | 6.36 | 6.34 | 6.34 | 6.34 | -0.16% | 2,832,218 |
| Aug 15, 2025 | 6.32 | 6.36 | 6.32 | 6.35 | 6.35 | -0.16% | 5,644 |
| Aug 14, 2025 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | - | 116,635 |
| Aug 13, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 0.16% | 54,999 |
| Aug 12, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 0.16% | 26,814 |
| Aug 11, 2025 | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | 0.16% | 15,103 |
| Aug 8, 2025 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | -0.16% | 111,233 |
| Aug 7, 2025 | 6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 0.16% | 1,184 |
| Aug 6, 2025 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | 0.16% | 14,535 |
| Aug 5, 2025 | 6.32 | 6.33 | 6.31 | 6.32 | 6.32 | - | 28,920 |
| Aug 4, 2025 | 6.31 | 6.33 | 6.31 | 6.32 | 6.32 | 0.32% | 8,765 |
| Aug 1, 2025 | 6.27 | 6.31 | 6.27 | 6.30 | 6.30 | -0.32% | 531,674 |
| Jul 31, 2025 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.16% | 4,389,897 |
| Jul 30, 2025 | 6.28 | 6.32 | 6.28 | 6.31 | 6.31 | -0.16% | 41,277 |
| Jul 29, 2025 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | - | 71,489 |
| Jul 28, 2025 | 6.33 | 6.33 | 6.31 | 6.32 | 6.32 | - | 161,978 |
| Jul 25, 2025 | 6.32 | 6.32 | 6.30 | 6.32 | 6.32 | -0.16% | 192,355 |
| Jul 24, 2025 | 6.36 | 6.36 | 6.31 | 6.33 | 6.33 | 0.16% | 8,223 |
| Jul 23, 2025 | 6.35 | 6.35 | 6.31 | 6.32 | 6.32 | 0.16% | 92,601 |
| Jul 22, 2025 | 6.30 | 6.32 | 6.30 | 6.31 | 6.31 | - | 531,850 |
| Jul 21, 2025 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | 0.16% | 42,524 |
| Jul 18, 2025 | 6.30 | 6.31 | 6.29 | 6.30 | 6.30 | - | 504,680 |