iShares High Yield Corporate Bond ESG UCITS ETF (LON:DHYA)
London · Delayed Price · Currency is GBP · Price in USD 6.38
-0.01 (-0.19%)
Aug 29, 2025, 4:35 PM BST
LON:DHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | -0.16% | 223,968 |
| 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 |
| Jul 17, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 0.48% | 18,197 |
| Jul 16, 2025 | 6.26 | 6.28 | 6.26 | 6.27 | 6.27 | -0.16% | 22,637 |
| Jul 15, 2025 | 6.29 | 6.29 | 6.27 | 6.28 | 6.28 | - | 2,433 |
| Jul 14, 2025 | 6.28 | 6.29 | 6.27 | 6.28 | 6.28 | - | 11,981 |
| Jul 11, 2025 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -0.16% | 236,748 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | - | 4,587 |
| Jul 9, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | - | 5,314 |
| Jul 8, 2025 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | -0.16% | 72,698 |
| Jul 7, 2025 | 6.27 | 6.31 | 6.27 | 6.30 | 6.30 | -0.16% | 236,888 |
| Jul 4, 2025 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | - | 18,011 |
| Jul 3, 2025 | 6.35 | 6.35 | 6.30 | 6.31 | 6.31 | 0.16% | 10,091 |
| Jul 2, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.30 | -0.16% | 13,827 |
| Jul 1, 2025 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | - | 30,135 |
| Jun 30, 2025 | 6.33 | 6.33 | 6.27 | 6.31 | 6.31 | 0.32% | 50,679 |
| Jun 27, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | - | 23,023 |
| Jun 26, 2025 | 6.28 | 6.29 | 6.27 | 6.29 | 6.29 | 0.32% | 64,914 |
| Jun 25, 2025 | 6.30 | 6.30 | 6.23 | 6.27 | 6.27 | 0.16% | 9,153 |
| Jun 24, 2025 | 6.28 | 6.28 | 6.23 | 6.26 | 6.26 | 0.32% | 111,854 |
| Jun 23, 2025 | 6.22 | 6.24 | 6.19 | 6.24 | 6.24 | 0.48% | 26,529 |
| Jun 20, 2025 | 6.24 | 6.24 | 6.18 | 6.21 | 6.21 | - | 90,735 |