iShares Global High Yield Corp Bond UCITS ETF (LON:HYEA)
London · Delayed Price · Currency is GBP · Price in EUR 5.95
-0.00 (-0.05%)
At close: Sep 23, 2026
LON:HYEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.00 | 5.97 | 5.96 | 5.95 | 5.95 | -0.05% | 12,371 |
| Sep 22, 2026 | 5.92 | 5.95 | 5.95 | 5.95 | 5.95 | 0.05% | 1,839 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.22% | 4,149 |
| Sep 18, 2026 | 5.98 | 5.95 | 5.94 | 5.93 | 5.93 | -0.20% | 16,116 |
| Sep 17, 2026 | 5.90 | 5.95 | 5.94 | 5.95 | 5.95 | 0.56% | 3,230 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.90 | 5.91 | 5.91 | 0.24% | 1,599 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.32% | 2,638 |
| Sep 14, 2026 | 5.89 | 5.93 | 5.91 | 5.92 | 5.92 | 0.28% | 4,487 |
| Sep 11, 2026 | 5.93 | 5.91 | 5.90 | 5.90 | 5.90 | 0.14% | 2,018 |
| Sep 10, 2026 | 5.91 | 5.90 | 5.90 | 5.89 | 5.89 | -0.29% | 2,344 |
| Sep 9, 2026 | 5.95 | 5.95 | 5.89 | 5.91 | 5.91 | -0.33% | 2,712 |
| Sep 8, 2026 | 5.94 | 5.97 | 5.89 | 5.93 | 5.93 | 0.08% | 1,921 |
| Sep 7, 2026 | 5.97 | 5.94 | 5.94 | 5.93 | 5.93 | -0.08% | 3,011 |
| Sep 4, 2026 | 5.94 | 5.97 | 5.90 | 5.93 | 5.93 | -0.03% | 1,675 |
| Sep 3, 2026 | 5.96 | 5.96 | 5.90 | 5.93 | 5.93 | -0.03% | 2,692 |
| Sep 2, 2026 | 5.94 | 5.95 | 5.94 | 5.94 | 5.93 | -0.12% | 1,832 |
| Sep 1, 2026 | 5.98 | 5.98 | 5.92 | 5.94 | 5.94 | -0.33% | 5,239 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | 0.30% | 2,816 |
| Aug 27, 2026 | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | 0.09% | 2,715 |
| Aug 26, 2026 | 5.96 | 5.93 | 5.93 | 5.94 | 5.94 | 0.11% | 1,191 |
| Aug 25, 2026 | 5.93 | 5.95 | 5.90 | 5.93 | 5.93 | 0.19% | 1,752 |
| Aug 24, 2026 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | 0.07% | 5,813 |
| Aug 21, 2026 | 5.95 | 5.91 | 5.90 | 5.92 | 5.92 | 0.03% | 6,866 |
| Aug 20, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | -0.17% | 1,856 |
| Aug 19, 2026 | 5.97 | 5.95 | 5.95 | 5.92 | 5.92 | -0.33% | 2,683 |
| Aug 18, 2026 | 5.98 | 5.95 | 5.95 | 5.94 | 5.94 | -0.11% | 1,899 |
| Aug 17, 2026 | 5.99 | 5.99 | 5.92 | 5.95 | 5.95 | -0.22% | 2,863 |
| Aug 14, 2026 | 6.01 | 5.97 | 5.96 | 5.96 | 5.96 | -0.24% | 1,556 |
| Aug 13, 2026 | 5.99 | 6.00 | 5.97 | 5.98 | 5.98 | 0.29% | 3,713 |
| Aug 12, 2026 | 5.96 | 5.99 | 5.93 | 5.96 | 5.96 | 0.03% | 5,320 |
| Aug 11, 2026 | 5.97 | 5.99 | 5.92 | 5.96 | 5.96 | 0.03% | 3,604 |
| Aug 10, 2026 | 5.96 | 6.00 | 5.93 | 5.96 | 5.96 | -0.07% | 4,643 |
| Aug 7, 2026 | 5.96 | 5.99 | 5.94 | 5.96 | 5.96 | -0.02% | 9,777 |
| Aug 6, 2026 | 5.98 | 5.98 | 5.92 | 5.96 | 5.96 | 0.25% | 2,689 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.55% | 2,495 |
| Aug 4, 2026 | 5.98 | 5.99 | 5.93 | 5.98 | 5.98 | 0.47% | 3,656 |
| Aug 3, 2026 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | 0.21% | 4,310 |
| Jul 31, 2026 | 5.89 | 5.95 | 5.89 | 5.94 | 5.94 | 0.18% | 4,374 |
| Jul 30, 2026 | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | -0.51% | 13,835 |
| Jul 29, 2026 | 5.98 | 6.00 | 5.95 | 5.96 | 5.96 | -0.22% | 7,410 |
| Jul 28, 2026 | 5.97 | 6.02 | 5.94 | 5.97 | 5.97 | -0.04% | 2,829 |
| Jul 27, 2026 | 5.97 | 6.01 | 5.94 | 5.98 | 5.98 | 0.13% | 9,729 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.94 | 5.97 | 5.97 | -0.06% | 2,588 |
| Jul 23, 2026 | 5.97 | 6.00 | 5.95 | 5.97 | 5.97 | - | 13,940 |
| Jul 22, 2026 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | -0.23% | 1,975 |
| Jul 21, 2026 | 5.99 | 6.01 | 5.97 | 5.99 | 5.98 | -0.12% | 2,585 |
| Jul 20, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | 0.14% | 5,115 |
| Jul 17, 2026 | 5.99 | 6.02 | 5.97 | 5.98 | 5.98 | -0.04% | 2,764 |
| Jul 16, 2026 | 6.02 | 6.01 | 5.98 | 5.99 | 5.99 | -0.02% | 7,221 |
| Jul 15, 2026 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | 0.14% | 3,925 |