iShares High Yield Corp Bond UCITS USD Hedged Fund (LON:HYGU)
London · Delayed Price · Currency is GBP · Price in USD 7.27
+0.03 (0.39%)
Apr 14, 2026, 4:50 PM GMT
LON:HYGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | - | 0.46% | 12 |
| Apr 13, 2026 | 7.20 | 7.25 | 7.23 | 7.25 | 7.25 | -0.23% | 42,935 |
| Apr 10, 2026 | 7.26 | 7.28 | 7.25 | 7.26 | 7.26 | 0.21% | 96,741 |
| Apr 9, 2026 | 7.24 | 7.26 | 7.24 | 7.25 | 7.25 | -0.15% | 111,334 |
| Apr 8, 2026 | 7.24 | 7.31 | 7.24 | 7.26 | 7.26 | 1.20% | 8,609 |
| Apr 7, 2026 | 7.23 | 7.21 | 7.16 | 7.17 | 7.17 | -0.33% | 207,016 |
| Apr 2, 2026 | 7.18 | 7.20 | 7.17 | 7.20 | 7.20 | 0.07% | 21,160 |
| Apr 1, 2026 | 7.20 | 7.22 | 7.14 | 7.19 | 7.19 | 0.93% | 262,947 |
| Mar 31, 2026 | 7.16 | 7.16 | 7.12 | 7.13 | 7.13 | 0.21% | 1,076,891 |
| Mar 30, 2026 | 7.10 | 7.16 | 7.10 | 7.11 | 7.11 | 0.01% | 26,200 |
| Mar 27, 2026 | 7.12 | 7.14 | 7.11 | 7.11 | 7.11 | -0.35% | 293,868 |
| Mar 26, 2026 | 7.17 | 7.20 | 7.12 | 7.13 | 7.13 | -0.56% | 351,099 |
| Mar 25, 2026 | 7.11 | 7.20 | 7.11 | 7.17 | 7.17 | 0.42% | 15,950 |
| Mar 24, 2026 | 7.14 | 7.15 | 7.13 | 7.14 | 7.14 | 0.15% | 172,165 |
| Mar 23, 2026 | 7.14 | 7.17 | 7.13 | 7.13 | 7.13 | 0.08% | 116,470 |
| Mar 20, 2026 | 7.18 | 7.21 | 7.12 | 7.13 | 7.13 | -0.47% | 2,148 |
| Mar 19, 2026 | 7.17 | 7.17 | 7.13 | 7.16 | 7.16 | -0.31% | 2,163,405 |
| Mar 18, 2026 | 7.21 | 7.25 | 7.17 | 7.18 | 7.18 | -0.14% | 102,770 |
| Mar 17, 2026 | 7.13 | 7.21 | 7.12 | 7.19 | 7.19 | 0.32% | 362,611 |
| Mar 16, 2026 | 7.18 | 7.21 | 7.13 | 7.17 | 7.17 | 0.13% | 497,423 |
| Mar 13, 2026 | 7.16 | 7.19 | 7.16 | 7.16 | 7.16 | -0.35% | 1,822 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.18 | 7.19 | 7.19 | -0.28% | 92,631 |
| Mar 11, 2026 | 7.26 | 7.21 | 7.21 | 7.21 | 7.21 | -0.44% | 40,582 |
| Mar 10, 2026 | 7.27 | 7.27 | 7.23 | 7.24 | 7.24 | 0.54% | 261,468 |
| Mar 9, 2026 | 7.19 | 7.20 | 7.17 | 7.20 | 7.20 | -0.21% | 152,217 |
| Mar 6, 2026 | 7.28 | 7.29 | 7.20 | 7.21 | 7.21 | -0.36% | 311,352 |
| Mar 5, 2026 | 7.27 | 7.31 | 7.24 | 7.24 | 7.24 | -0.33% | 8,145 |
| Mar 4, 2026 | 7.27 | 7.28 | 7.25 | 7.26 | 7.26 | 0.55% | 129,615 |
| Mar 3, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.55% | 9,808 |
| Mar 2, 2026 | 7.30 | 7.31 | 7.23 | 7.26 | 7.26 | -0.33% | 26,752 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.29 | -0.11% | 714,175 |
| Feb 26, 2026 | 7.26 | 7.35 | 7.26 | 7.30 | 7.30 | -0.05% | 71,419 |
| Feb 25, 2026 | 7.30 | 7.32 | 7.30 | 7.30 | 7.30 | 0.14% | 8,843 |
| Feb 24, 2026 | 7.29 | 7.30 | 7.29 | 7.29 | 7.29 | -0.12% | 10,970 |
| Feb 23, 2026 | 7.30 | 7.31 | 7.30 | 7.30 | 7.30 | 0.03% | 11,559 |
| Feb 20, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.11% | 11,146 |
| Feb 19, 2026 | 7.29 | 7.30 | 7.29 | 7.29 | 7.29 | - | 27,789 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.25 | 7.29 | 7.29 | 0.04% | 17,109 |
| Feb 17, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 0.05% | 11,733 |
| Feb 16, 2026 | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | 0.07% | 5,141 |
| Feb 13, 2026 | 7.29 | 7.32 | 7.27 | 7.28 | 7.28 | -0.10% | 120,299 |
| Feb 12, 2026 | 7.29 | 7.33 | 7.25 | 7.28 | 7.28 | -0.12% | 168,517 |
| Feb 11, 2026 | 7.27 | 7.32 | 7.25 | 7.29 | 7.29 | -0.03% | 6,649 |
| Feb 10, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.29 | -0.01% | 77,578 |
| Feb 9, 2026 | 7.27 | 7.31 | 7.27 | 7.30 | 7.30 | 0.07% | 20,647 |
| Feb 6, 2026 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | 0.21% | 19,604 |
| Feb 5, 2026 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | -0.03% | 9,519 |
| Feb 4, 2026 | 7.28 | 7.29 | 7.26 | 7.28 | 7.28 | -0.10% | 100,750 |
| Feb 3, 2026 | 7.32 | 7.29 | 7.28 | 7.29 | 7.28 | 0.08% | 1,356,653 |
| Feb 2, 2026 | 7.28 | 7.29 | 7.28 | 7.28 | 7.28 | -0.03% | 71,795 |