iShares High Yield Corporate Bond ESG UCITS ETF (LON:DHYA)
London · Delayed Price · Currency is GBP · Price in USD 6.64
+0.02 (0.23%)
Sep 23, 2026, 10:52 AM GMT
LON:DHYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.63 | 6.64 | 6.63 | 6.64 | - | 0.24% | 2,689 |
| Sep 22, 2026 | 6.62 | 6.67 | 6.62 | 6.62 | 6.62 | -0.03% | 110,890 |
| Sep 21, 2026 | 6.62 | 6.64 | 6.62 | 6.62 | 6.62 | 0.14% | 48,673 |
| Sep 18, 2026 | 6.64 | 6.64 | 6.61 | 6.61 | 6.61 | -0.27% | 5,173 |
| Sep 17, 2026 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 0.21% | 1,775 |
| Sep 16, 2026 | 6.60 | 6.64 | 6.58 | 6.62 | 6.62 | -0.27% | 3,965 |
| Sep 15, 2026 | 6.63 | 6.63 | 6.61 | 6.63 | 6.63 | 0.39% | 175,172 |
| Sep 14, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | -0.71% | 5,315 |
| Sep 11, 2026 | 6.66 | 6.66 | 6.63 | 6.66 | 6.66 | 0.33% | 38,046 |
| Sep 10, 2026 | 6.66 | 6.70 | 6.63 | 6.63 | 6.63 | -0.63% | 2,171 |
| Sep 9, 2026 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | -0.27% | 241,157 |
| Sep 8, 2026 | 6.69 | 6.69 | 6.67 | 6.69 | 6.69 | 0.10% | 25,479 |
| Sep 7, 2026 | 6.70 | 6.70 | 6.67 | 6.69 | 6.69 | 0.38% | 64,853 |
| Sep 4, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | -0.21% | 9,935 |
| Sep 3, 2026 | 6.66 | 6.69 | 6.66 | 6.68 | 6.68 | 0.06% | 377,127 |
| Sep 2, 2026 | 6.65 | 6.69 | 6.65 | 6.67 | 6.67 | -0.09% | 1,285 |
| Sep 1, 2026 | 6.70 | 6.71 | 6.67 | 6.68 | 6.68 | -0.43% | 188,730 |
| Aug 28, 2026 | 6.71 | 6.74 | 6.67 | 6.71 | 6.71 | 0.13% | 88,706 |
| Aug 27, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | -0.21% | 38,350 |
| Aug 26, 2026 | 6.72 | 6.72 | 6.69 | 6.71 | 6.71 | 0.19% | 61,089 |
| Aug 25, 2026 | 6.71 | 6.71 | 6.68 | 6.70 | 6.70 | 0.03% | 5,243 |
| Aug 24, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 0.10% | 57,955 |
| Aug 21, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 0.18% | 19,279 |
| Aug 20, 2026 | 6.68 | 6.69 | 6.67 | 6.68 | 6.68 | -0.06% | 7,224 |
| Aug 19, 2026 | 6.68 | 6.69 | 6.67 | 6.68 | 6.68 | 0.23% | 2,723 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.65 | 6.67 | 6.67 | -0.36% | 56,101 |
| Aug 17, 2026 | 6.68 | 6.70 | 6.68 | 6.69 | 6.69 | 0.15% | 29,941 |
| Aug 14, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -0.06% | 11,842 |
| Aug 13, 2026 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 0.19% | 4,006 |
| Aug 12, 2026 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | -0.07% | 28,226 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.63 | 6.68 | 6.68 | 0.20% | 242,995 |
| Aug 10, 2026 | 6.64 | 6.71 | 6.64 | 6.66 | 6.66 | -0.40% | 128,821 |
| Aug 7, 2026 | 6.67 | 6.70 | 6.67 | 6.69 | 6.69 | 0.33% | 49,293 |
| Aug 6, 2026 | 6.67 | 6.68 | 6.66 | 6.67 | 6.67 | -0.09% | 2,890 |
| Aug 5, 2026 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | 0.09% | 195,621 |
| Aug 4, 2026 | 6.67 | 6.69 | 6.65 | 6.67 | 6.67 | 0.14% | 133,106 |
| Aug 3, 2026 | 6.60 | 6.67 | 6.60 | 6.66 | 6.66 | 0.85% | 503,594 |
| Jul 31, 2026 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.41% | 4,330,522 |
| Jul 30, 2026 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 0.40% | 104,276 |
| Jul 29, 2026 | 6.63 | 6.63 | 6.59 | 6.60 | 6.60 | -0.23% | 125,769 |
| Jul 28, 2026 | 6.61 | 6.65 | 6.60 | 6.62 | 6.62 | 0.08% | 133,623 |
| Jul 27, 2026 | 6.62 | 6.63 | 6.61 | 6.61 | 6.61 | 0.18% | 110,197 |
| Jul 24, 2026 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 0.11% | 7,239 |
| Jul 23, 2026 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | -0.48% | 88,576 |
| Jul 22, 2026 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | -0.17% | 214,431 |
| Jul 21, 2026 | 6.66 | 6.70 | 6.64 | 6.64 | 6.64 | 0.05% | 6,179 |
| Jul 20, 2026 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | -0.32% | 16,074 |
| Jul 17, 2026 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | - | 279,718 |
| Jul 16, 2026 | 6.62 | 6.67 | 6.62 | 6.66 | 6.66 | 0.15% | 2,054 |
| Jul 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.12% | 65,303 |