iShares High Yield Corp Bond ESG UCITS ETF (LON:EHYG)
London · Delayed Price · Currency is GBP 6.27
+0.01 (0.08%)
Aug 28, 2025, 2:41 PM BST
LON:EHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.28 | 6.28 | 6.25 | 6.27 | 6.27 | 0.16% | 13,320 |
| Aug 26, 2025 | 6.29 | 6.29 | 6.24 | 6.26 | 6.26 | -0.32% | 26,142 |
| Aug 22, 2025 | 6.28 | 6.30 | 6.24 | 6.28 | 6.28 | 0.32% | 59,683 |
| Aug 21, 2025 | 6.29 | 6.30 | 6.25 | 6.26 | 6.26 | -0.16% | 17,870 |
| Aug 20, 2025 | 6.29 | 6.30 | 6.24 | 6.27 | 6.27 | -0.16% | 18,333 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | - | 15,296 |
| Aug 18, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.28 | - | 25,430 |
| Aug 15, 2025 | 6.28 | 6.30 | 6.27 | 6.28 | 6.28 | -0.16% | 20,771 |
| Aug 14, 2025 | 6.28 | 6.30 | 6.26 | 6.29 | 6.29 | 0.16% | 51,390 |
| Aug 13, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.28 | 0.16% | 23,915 |
| Aug 12, 2025 | 6.31 | 6.31 | 6.22 | 6.27 | 6.27 | 0.16% | 19,170 |
| Aug 11, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | - | 25,708 |
| Aug 8, 2025 | 6.28 | 6.28 | 6.25 | 6.26 | 6.26 | - | 17,176 |
| Aug 7, 2025 | 6.27 | 6.28 | 6.25 | 6.26 | 6.26 | 0.16% | 19,177 |
| Aug 6, 2025 | 6.28 | 6.28 | 6.24 | 6.25 | 6.25 | - | 15,390 |
| Aug 5, 2025 | 6.27 | 6.28 | 6.23 | 6.25 | 6.25 | - | 11,673 |
| Aug 4, 2025 | 6.25 | 6.26 | 6.20 | 6.25 | 6.25 | 0.32% | 15,722 |
| Aug 1, 2025 | 6.28 | 6.28 | 6.20 | 6.23 | 6.23 | -0.32% | 30,581 |
| Jul 31, 2025 | 6.29 | 6.29 | 6.23 | 6.25 | 6.25 | - | 26,190 |
| Jul 30, 2025 | 6.24 | 6.27 | 6.21 | 6.25 | 6.25 | 0.16% | 18,377 |
| Jul 29, 2025 | 6.27 | 6.27 | 6.21 | 6.24 | 6.24 | - | 99,681 |
| Jul 28, 2025 | 6.26 | 6.28 | 6.22 | 6.24 | 6.24 | 0.16% | 36,317 |
| Jul 25, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | - | 61,620 |
| Jul 24, 2025 | 6.26 | 6.27 | 6.20 | 6.23 | 6.23 | 0.16% | 42,747 |
| Jul 23, 2025 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 0.16% | 9,559 |
| Jul 22, 2025 | 6.22 | 6.22 | 6.20 | 6.21 | 6.21 | -0.16% | 62,616 |
| Jul 21, 2025 | 6.23 | 6.24 | 6.20 | 6.22 | 6.22 | 0.32% | 20,228 |
| Jul 18, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 29,624 |
| Jul 17, 2025 | 6.22 | 6.22 | 6.19 | 6.21 | 6.21 | 0.16% | 8,840 |
| Jul 16, 2025 | 6.21 | 6.22 | 6.19 | 6.20 | 6.20 | - | 29,367 |
| Jul 15, 2025 | 6.22 | 6.23 | 6.20 | 6.20 | 6.20 | -0.16% | 20,509 |
| Jul 14, 2025 | 6.21 | 6.22 | 6.19 | 6.21 | 6.21 | 0.16% | 15,441 |
| Jul 11, 2025 | 6.23 | 6.23 | 6.19 | 6.20 | 6.20 | -0.32% | 10,822 |
| Jul 10, 2025 | 6.23 | 6.23 | 6.20 | 6.22 | 6.22 | 0.16% | 21,108 |
| Jul 9, 2025 | 6.21 | 6.22 | 6.19 | 6.21 | 6.21 | 0.16% | 18,815 |
| Jul 8, 2025 | 6.19 | 6.23 | 6.18 | 6.20 | 6.20 | 0.16% | 8,937 |
| Jul 7, 2025 | 6.20 | 6.22 | 6.17 | 6.19 | 6.19 | 0.16% | 18,525 |
| Jul 4, 2025 | 6.21 | 6.21 | 6.17 | 6.18 | 6.18 | -0.32% | 8,064 |
| Jul 3, 2025 | 6.21 | 6.22 | 6.16 | 6.20 | 6.20 | 0.49% | 7,475 |
| Jul 2, 2025 | 6.13 | 6.21 | 6.13 | 6.17 | 6.17 | - | 12,103 |
| Jul 1, 2025 | 6.16 | 6.20 | 6.15 | 6.17 | 6.17 | - | 9,416 |
| Jun 30, 2025 | 6.19 | 6.19 | 6.14 | 6.17 | 6.17 | - | 14,843 |
| Jun 27, 2025 | 6.18 | 6.20 | 6.14 | 6.17 | 6.17 | 0.33% | 7,099 |
| Jun 26, 2025 | 6.11 | 6.18 | 6.11 | 6.15 | 6.15 | -0.16% | 12,996 |
| Jun 25, 2025 | 6.15 | 6.18 | 6.14 | 6.16 | 6.16 | -0.16% | 24,540 |
| Jun 24, 2025 | 6.15 | 6.19 | 6.15 | 6.17 | 6.17 | 0.49% | 7,976 |
| Jun 23, 2025 | 6.10 | 6.17 | 6.10 | 6.14 | 6.14 | - | 10,745 |
| Jun 20, 2025 | 6.18 | 6.18 | 6.10 | 6.14 | 6.14 | 0.16% | 270,197 |
| Jun 19, 2025 | 6.17 | 6.17 | 6.12 | 6.13 | 6.13 | -0.49% | 6,369 |
| Jun 18, 2025 | 6.12 | 6.19 | 6.12 | 6.16 | 6.16 | 0.16% | 25,242 |