iShares Global High Yield Corp Bond UCITS ETF (LON:HYEA)
London · Delayed Price · Currency is GBP · Price in EUR 5.83
-0.01 (-0.10%)
Last updated: Apr 29, 2026, 1:21 PM GMT
LON:HYEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.87 | 5.87 | 5.82 | 5.83 | - | -0.10% | 7,300 |
| Apr 28, 2026 | 5.88 | 5.85 | 5.85 | 5.84 | 5.84 | -0.07% | 2,672 |
| Apr 27, 2026 | 5.85 | 5.87 | 5.82 | 5.84 | 5.84 | -0.14% | 16,460 |
| Apr 24, 2026 | 5.86 | 5.87 | 5.84 | 5.85 | 5.85 | -0.03% | 79,971 |
| Apr 23, 2026 | 5.85 | 5.87 | 5.84 | 5.85 | 5.85 | 0.09% | 1,449 |
| Apr 22, 2026 | 5.87 | 5.84 | 5.84 | 5.85 | 5.85 | 0.14% | 2,956 |
| Apr 21, 2026 | 5.87 | 5.87 | 5.82 | 5.84 | 5.84 | 0.02% | 2,770 |
| Apr 20, 2026 | 5.87 | 5.87 | 5.81 | 5.84 | 5.84 | -0.19% | 9,664 |
| Apr 17, 2026 | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | 0.29% | 4,312 |
| Apr 16, 2026 | 5.83 | 5.83 | 5.81 | 5.83 | 5.83 | 0.36% | 4,066 |
| Apr 15, 2026 | 5.84 | 5.86 | 5.79 | 5.81 | 5.81 | -0.09% | 23,183 |
| Apr 14, 2026 | 5.84 | 5.84 | 5.78 | 5.82 | 5.81 | 0.07% | 3,234 |
| Apr 13, 2026 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | -0.19% | 6,483 |
| Apr 10, 2026 | 5.84 | 5.87 | 5.81 | 5.82 | 5.82 | -0.09% | 3,710 |
| Apr 9, 2026 | 5.85 | 5.87 | 5.80 | 5.83 | 5.83 | -0.03% | 5,892 |
| Apr 8, 2026 | 5.84 | 5.87 | 5.81 | 5.83 | 5.83 | 0.36% | 11,783 |
| Apr 7, 2026 | 5.85 | 5.86 | 5.78 | 5.81 | 5.81 | -0.26% | 21,646 |
| Apr 2, 2026 | 5.81 | 5.84 | 5.77 | 5.82 | 5.82 | 0.50% | 5,653 |
| Apr 1, 2026 | 5.78 | 5.84 | 5.76 | 5.79 | 5.79 | 0.42% | 21,651 |
| Mar 31, 2026 | 5.78 | 5.80 | 5.74 | 5.77 | 5.77 | -0.10% | 3,679 |
| Mar 30, 2026 | 5.79 | 5.79 | 5.72 | 5.78 | 5.78 | 0.50% | 5,631 |
| Mar 27, 2026 | 5.76 | 5.80 | 5.73 | 5.75 | 5.75 | -0.43% | 3,121 |
| Mar 26, 2026 | 5.78 | 5.82 | 5.77 | 5.77 | 5.77 | -0.36% | 1,752 |
| Mar 25, 2026 | 5.81 | 5.81 | 5.74 | 5.79 | 5.79 | 0.36% | 2,422 |
| Mar 24, 2026 | 5.80 | 5.78 | 5.77 | 5.77 | 5.77 | -0.07% | 1,588 |
| Mar 23, 2026 | 5.78 | 5.75 | 5.75 | 5.78 | 5.78 | 0.12% | 3,944 |
| Mar 20, 2026 | 5.80 | 5.83 | 5.76 | 5.77 | 5.77 | -0.38% | 30,968 |
| Mar 19, 2026 | 5.81 | 5.87 | 5.77 | 5.79 | 5.79 | -0.53% | 8,941 |
| Mar 18, 2026 | 5.85 | 5.87 | 5.80 | 5.82 | 5.82 | 0.10% | 5,647 |
| Mar 17, 2026 | 5.84 | 5.85 | 5.78 | 5.82 | 5.82 | 0.07% | 5,968 |
| Mar 16, 2026 | 5.82 | 5.83 | 5.79 | 5.81 | 5.81 | -0.17% | 3,097 |
| Mar 13, 2026 | 5.79 | 5.87 | 5.78 | 5.82 | 5.82 | -0.05% | 3,164 |
| Mar 12, 2026 | 5.84 | 5.86 | 5.80 | 5.83 | 5.83 | -0.03% | 7,140 |
| Mar 11, 2026 | 5.81 | 5.85 | 5.79 | 5.83 | 5.83 | -0.05% | 3,677 |
| Mar 10, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.02% | 3,145 |
| Mar 9, 2026 | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | 0.09% | 3,509 |
| Mar 6, 2026 | 5.85 | 5.88 | 5.80 | 5.83 | 5.83 | -0.55% | 13,958 |
| Mar 5, 2026 | 5.88 | 5.89 | 5.82 | 5.86 | 5.86 | 0.19% | 2,288 |
| Mar 4, 2026 | 5.84 | 5.88 | 5.80 | 5.85 | 5.85 | 0.21% | 5,438 |
| Mar 3, 2026 | 5.87 | 5.85 | 5.84 | 5.84 | 5.84 | 0.09% | 2,418 |
| Mar 2, 2026 | 5.83 | 5.85 | 5.78 | 5.83 | 5.83 | 0.24% | 28,190 |
| Feb 27, 2026 | 5.82 | 5.84 | 5.79 | 5.82 | 5.82 | -0.19% | 5,707 |
| Feb 26, 2026 | 5.84 | 5.87 | 5.79 | 5.83 | 5.83 | 0.02% | 6,093 |
| Feb 25, 2026 | 5.84 | 5.86 | 5.78 | 5.83 | 5.83 | -0.02% | 10,969 |
| Feb 24, 2026 | 5.84 | 5.86 | 5.80 | 5.83 | 5.83 | -0.02% | 1,898 |
| Feb 23, 2026 | 5.83 | 5.86 | 5.78 | 5.83 | 5.83 | -0.21% | 5,445 |
| Feb 20, 2026 | 5.85 | 5.88 | 5.81 | 5.84 | 5.84 | 0.02% | 4,261 |
| Feb 19, 2026 | 5.84 | 5.86 | 5.80 | 5.84 | 5.84 | 0.14% | 2,061 |
| Feb 18, 2026 | 5.82 | 5.85 | 5.78 | 5.83 | 5.83 | 0.21% | 3,009 |
| Feb 17, 2026 | 5.78 | 5.82 | 5.81 | 5.82 | 5.82 | 0.12% | 989 |