iShares High Yield Corporate Bond ESG UCITS ETF (LON:DHYG)
London · Delayed Price · Currency is GBP 4.157
+0.008 (0.19%)
Sep 23, 2026, 1:12 PM GMT
LON:DHYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.16 | 4.18 | 4.13 | 4.16 | - | 0.28% | 8,218 |
| Sep 22, 2026 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.22% | 23,914 |
| Sep 21, 2026 | 4.17 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 13,737 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.13% | 35,461 |
| Sep 17, 2026 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | 0.18% | 12,948 |
| Sep 16, 2026 | 4.16 | 4.15 | 4.15 | 4.15 | 4.15 | 0.01% | 6,412 |
| Sep 15, 2026 | 4.13 | 4.15 | 4.14 | 4.15 | 4.15 | 0.11% | 22,391 |
| Sep 14, 2026 | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.47% | 90,045 |
| Sep 11, 2026 | 4.17 | 4.17 | 4.14 | 4.16 | 4.16 | 0.08% | 11,153 |
| Sep 10, 2026 | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | -0.30% | 24,251 |
| Sep 9, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -0.33% | 12,978 |
| Sep 8, 2026 | 4.17 | 4.20 | 4.17 | 4.18 | 4.18 | 0.02% | 10,868 |
| Sep 7, 2026 | 4.17 | 4.19 | 4.18 | 4.18 | 4.18 | 0.03% | 10,978 |
| Sep 4, 2026 | 4.16 | 4.19 | 4.18 | 4.18 | 4.18 | -0.14% | 41,572 |
| Sep 3, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | 0.18% | 14,870 |
| Sep 2, 2026 | 4.19 | 4.18 | 4.18 | 4.18 | 4.18 | -0.21% | 19,986 |
| Sep 1, 2026 | 4.18 | 4.22 | 4.17 | 4.19 | 4.19 | -0.13% | 1,052,410 |
| Aug 28, 2026 | 4.20 | 4.22 | 4.17 | 4.19 | 4.19 | -0.04% | 11,596 |
| Aug 27, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.10% | 31,564 |
| Aug 26, 2026 | 4.20 | 4.22 | 4.19 | 4.19 | 4.19 | - | 9,104 |
| Aug 25, 2026 | 4.21 | 4.22 | 4.17 | 4.19 | 4.19 | 0.28% | 8,065 |
| Aug 24, 2026 | 4.21 | 4.19 | 4.18 | 4.18 | 4.18 | 0.08% | 6,433 |
| Aug 21, 2026 | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | -0.10% | 6,646 |
| Aug 20, 2026 | 4.22 | 4.20 | 4.18 | 4.18 | 4.18 | -0.16% | 101,731 |
| Aug 19, 2026 | 4.27 | 4.26 | 4.25 | 4.26 | 4.19 | 0.22% | 87,413 |
| Aug 18, 2026 | 4.25 | 4.26 | 4.24 | 4.25 | 4.18 | -0.20% | 8,736 |
| Aug 17, 2026 | 4.27 | 4.29 | 4.24 | 4.25 | 4.19 | -0.01% | 7,169 |
| Aug 14, 2026 | 4.26 | 4.29 | 4.25 | 4.26 | 4.19 | -0.05% | 3,256 |
| Aug 13, 2026 | 4.26 | 4.28 | 4.23 | 4.26 | 4.19 | 0.20% | 11,933 |
| Aug 12, 2026 | 4.25 | 4.27 | 4.23 | 4.25 | 4.18 | 0.11% | 110,837 |
| Aug 11, 2026 | 4.25 | 4.27 | 4.22 | 4.24 | 4.18 | -0.04% | 7,109 |
| Aug 10, 2026 | 4.26 | 4.28 | 4.23 | 4.25 | 4.18 | -0.19% | 12,708 |
| Aug 7, 2026 | 4.25 | 4.27 | 4.23 | 4.25 | 4.18 | 0.12% | 11,297 |
| Aug 6, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.18 | 0.06% | 10,183 |
| Aug 5, 2026 | 4.25 | 4.28 | 4.23 | 4.25 | 4.18 | -0.06% | 9,959 |
| Aug 4, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.18 | 0.39% | 40,917 |
| Aug 3, 2026 | 4.24 | 4.25 | 4.20 | 4.23 | 4.16 | 0.34% | 12,669 |
| Jul 31, 2026 | 4.23 | 4.25 | 4.20 | 4.22 | 4.15 | -0.02% | 5,814,964 |
| Jul 30, 2026 | 4.22 | 4.23 | 4.19 | 4.22 | 4.15 | 0.34% | 8,673 |
| Jul 29, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.14 | -0.30% | 14,532 |
| Jul 28, 2026 | 4.22 | 4.24 | 4.19 | 4.22 | 4.15 | 0.18% | 8,401 |
| Jul 27, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.14 | 0.08% | 22,027 |
| Jul 24, 2026 | 4.21 | 4.23 | 4.19 | 4.21 | 4.14 | 0.03% | 8,042 |
| Jul 23, 2026 | 4.22 | 4.24 | 4.19 | 4.20 | 4.14 | -0.45% | 68,614 |
| Jul 22, 2026 | 4.23 | 4.24 | 4.21 | 4.22 | 4.15 | -0.14% | 371,500 |
| Jul 21, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.16 | -0.06% | 11,277 |
| Jul 20, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.16 | -0.05% | 58,974 |
| Jul 17, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.16 | -0.14% | 12,033 |
| Jul 16, 2026 | 4.25 | 4.26 | 4.22 | 4.24 | 4.17 | 0.05% | 7,871 |
| Jul 15, 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 4.17 | 0.09% | 13,393 |