iShares High Yield Corp Bond UCITS USD Hedged Fund (LON:HYGU)
London · Delayed Price · Currency is GBP · Price in USD 7.40
0.00 (-0.01%)
Sep 23, 2026, 11:48 AM GMT
LON:HYGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | -0.09% | 74,154 |
| Sep 21, 2026 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 0.26% | 37,105 |
| Sep 18, 2026 | 7.39 | 7.40 | 7.39 | 7.39 | 7.39 | -0.16% | 11,839 |
| Sep 17, 2026 | 7.37 | 7.40 | 7.40 | 7.40 | 7.40 | 0.31% | 2,302 |
| Sep 16, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 0.14% | 2,522 |
| Sep 15, 2026 | 7.39 | 7.39 | 7.36 | 7.37 | 7.37 | 0.13% | 9,189 |
| Sep 14, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.32% | 19,356 |
| Sep 11, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | 0.01% | 5,724 |
| Sep 10, 2026 | 7.38 | 7.40 | 7.37 | 7.38 | 7.38 | -0.28% | 11,415 |
| Sep 9, 2026 | 7.41 | 7.42 | 7.40 | 7.40 | 7.40 | -0.32% | 14,600 |
| Sep 8, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.01% | 1,698 |
| Sep 7, 2026 | 7.44 | 7.44 | 7.42 | 7.43 | 7.43 | -0.06% | 1 |
| Sep 4, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.03% | 20,690 |
| Sep 3, 2026 | 7.43 | 7.43 | 7.42 | 7.43 | 7.43 | 0.17% | 30,841 |
| Sep 2, 2026 | 7.44 | 7.43 | 7.42 | 7.42 | 7.42 | 0.01% | 9,870 |
| Sep 1, 2026 | 7.42 | 7.48 | 7.42 | 7.42 | 7.42 | -0.36% | 37,928 |
| Aug 31, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | -0.03% | 31,870 |
| Aug 28, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 0.03% | 1,050 |
| Aug 27, 2026 | 7.45 | 7.50 | 7.44 | 7.45 | 7.45 | 0.01% | 32,252 |
| Aug 26, 2026 | 7.41 | 7.46 | 7.41 | 7.45 | 7.45 | -0.11% | 147,747 |
| Aug 25, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | 0.11% | 252,039 |
| Aug 24, 2026 | 7.43 | 7.45 | 7.44 | 7.45 | 7.45 | 0.17% | 46,511 |
| Aug 21, 2026 | 7.43 | 7.44 | 7.43 | 7.43 | 7.43 | 0.05% | 3,074 |
| Aug 20, 2026 | 7.40 | 7.44 | 7.42 | 7.43 | 7.43 | -0.17% | 117,238 |
| Aug 19, 2026 | 7.43 | 7.44 | 7.44 | 7.44 | 7.44 | 0.18% | 17,596 |
| Aug 18, 2026 | 7.45 | 7.43 | 7.43 | 7.43 | 7.43 | -0.30% | 19 |
| Aug 17, 2026 | 7.45 | 7.46 | 7.45 | 7.45 | 7.45 | 0.01% | 3,661 |
| Aug 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.04% | 2,600 |
| Aug 13, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 0.05% | 972 |
| Aug 12, 2026 | 7.44 | 7.45 | 7.44 | 7.44 | 7.44 | -0.05% | 80,614 |
| Aug 11, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 0.07% | 67,322 |
| Aug 10, 2026 | 7.39 | 7.48 | 7.39 | 7.44 | 7.44 | -0.05% | 4,101 |
| Aug 7, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 0.09% | 297,190 |
| Aug 6, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.04% | 14,461 |
| Aug 5, 2026 | 7.43 | 7.48 | 7.43 | 7.44 | 7.44 | 0.22% | 7,976 |
| Aug 4, 2026 | 7.42 | 7.46 | 7.42 | 7.42 | 7.42 | -0.04% | 21,444 |
| Aug 3, 2026 | 7.42 | 7.45 | 7.42 | 7.42 | 7.42 | 0.31% | 30,794 |
| Jul 31, 2026 | 7.45 | 7.41 | 7.40 | 7.40 | 7.40 | 0.04% | 43,806 |
| Jul 30, 2026 | 7.40 | 7.41 | 7.35 | 7.40 | 7.40 | 0.24% | 35,874 |
| Jul 29, 2026 | 7.40 | 7.41 | 7.38 | 7.38 | 7.38 | -0.30% | 3,138 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.03% | 93,572 |
| Jul 27, 2026 | 7.44 | 7.41 | 7.41 | 7.40 | 7.40 | 0.26% | 213,378 |
| Jul 24, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | 0.05% | 67,328 |
| Jul 23, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | -0.34% | 496,319 |
| Jul 22, 2026 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | -0.10% | 8,272 |
| Jul 21, 2026 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | 0.16% | 8,248 |
| Jul 20, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.11% | 493 |
| Jul 17, 2026 | 7.41 | 7.42 | 7.40 | 7.41 | 7.41 | -0.10% | 50,479 |
| Jul 16, 2026 | 7.47 | 7.47 | 7.41 | 7.42 | 7.42 | -0.03% | 7,319 |
| Jul 15, 2026 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 0.03% | 12,724 |