iShares Global High Yield Corp Bond UCITS ETF (LON:HYLA)
London · Delayed Price · Currency is GBP · Price in USD 6.72
+0.06 (0.92%)
Sep 5, 2025, 4:35 PM BST
LON:HYLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.70 | 6.72 | 6.67 | 6.72 | 6.72 | 0.90% | 454,155 |
| Sep 4, 2025 | 6.62 | 6.70 | 6.62 | 6.66 | 6.66 | - | 57,516 |
| Sep 3, 2025 | 6.62 | 6.68 | 6.62 | 6.66 | 6.66 | 0.30% | 24,106 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.62 | 6.64 | 6.64 | -0.60% | 109,785 |
| Sep 1, 2025 | 6.68 | 6.70 | 6.64 | 6.68 | 6.68 | 0.15% | 59,732 |
| Aug 29, 2025 | 6.69 | 6.70 | 6.65 | 6.67 | 6.67 | - | 121,254 |
| Aug 28, 2025 | 6.69 | 6.70 | 6.64 | 6.67 | 6.67 | 0.30% | 77,306 |
| Aug 27, 2025 | 6.65 | 6.68 | 6.63 | 6.65 | 6.65 | -0.15% | 50,281 |
| Aug 26, 2025 | 6.64 | 6.68 | 6.60 | 6.66 | 6.66 | -0.30% | 185,596 |
| Aug 22, 2025 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 1.06% | 19,201 |
| Aug 21, 2025 | 6.64 | 6.64 | 6.61 | 6.61 | 6.61 | -0.45% | 109,980 |
| Aug 20, 2025 | 6.64 | 6.68 | 6.63 | 6.64 | 6.64 | -0.30% | 270,697 |
| Aug 19, 2025 | 6.65 | 6.69 | 6.65 | 6.66 | 6.66 | - | 131,307 |
| Aug 18, 2025 | 6.64 | 6.70 | 6.64 | 6.66 | 6.66 | -0.15% | 101,904 |
| Aug 15, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.67 | 0.30% | 44,148 |
| Aug 14, 2025 | 6.67 | 6.70 | 6.64 | 6.65 | 6.65 | -0.60% | 37,584 |
| Aug 13, 2025 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 0.75% | 104,213 |
| Aug 12, 2025 | 6.64 | 6.66 | 6.61 | 6.64 | 6.64 | 0.30% | 53,870 |
| Aug 11, 2025 | 6.64 | 6.68 | 6.61 | 6.62 | 6.62 | -0.30% | 81,126 |
| Aug 8, 2025 | 6.66 | 6.67 | 6.62 | 6.64 | 6.64 | - | 47,928 |
| Aug 7, 2025 | 6.63 | 6.67 | 6.62 | 6.64 | 6.64 | 0.30% | 185,126 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.59 | 6.62 | 6.62 | 0.15% | 38,787 |
| Aug 5, 2025 | 6.58 | 6.62 | 6.54 | 6.61 | 6.61 | 0.15% | 87,422 |
| Aug 4, 2025 | 6.61 | 6.62 | 6.54 | 6.60 | 6.60 | 0.46% | 80,089 |
| Aug 1, 2025 | 6.58 | 6.59 | 6.52 | 6.57 | 6.57 | 0.31% | 89,643 |
| Jul 31, 2025 | 6.57 | 6.57 | 6.52 | 6.55 | 6.55 | - | 196,106 |
| Jul 30, 2025 | 6.62 | 6.62 | 6.55 | 6.55 | 6.55 | -0.30% | 423,970 |
| Jul 29, 2025 | 6.55 | 6.61 | 6.55 | 6.57 | 6.57 | -0.30% | 97,071 |
| Jul 28, 2025 | 6.66 | 6.70 | 6.59 | 6.59 | 6.59 | -0.75% | 60,205 |
| Jul 25, 2025 | 6.66 | 6.68 | 6.62 | 6.64 | 6.64 | -0.15% | 164,896 |
| Jul 24, 2025 | 6.67 | 6.68 | 6.64 | 6.65 | 6.65 | 0.15% | 102,040 |
| Jul 23, 2025 | 6.63 | 6.66 | 6.60 | 6.64 | 6.64 | 0.15% | 267,140 |
| Jul 22, 2025 | 6.63 | 6.63 | 6.60 | 6.63 | 6.63 | 0.15% | 69,254 |
| Jul 21, 2025 | 6.59 | 6.62 | 6.57 | 6.62 | 6.62 | 0.46% | 94,606 |
| Jul 18, 2025 | 6.60 | 6.62 | 6.55 | 6.59 | 6.59 | 0.30% | 127,179 |
| Jul 17, 2025 | 6.54 | 6.57 | 6.52 | 6.57 | 6.57 | -0.30% | 43,710 |
| Jul 16, 2025 | 6.57 | 6.59 | 6.55 | 6.59 | 6.59 | 0.46% | 69,771 |
| Jul 15, 2025 | 6.57 | 6.62 | 6.56 | 6.56 | 6.56 | -0.46% | 97,406 |
| Jul 14, 2025 | 6.57 | 6.61 | 6.57 | 6.59 | 6.59 | - | 37,012 |
| Jul 11, 2025 | 6.63 | 6.63 | 6.56 | 6.59 | 6.59 | -0.30% | 26,887 |
| Jul 10, 2025 | 6.61 | 6.63 | 6.59 | 6.61 | 6.61 | - | 68,312 |
| Jul 9, 2025 | 6.57 | 6.64 | 6.57 | 6.61 | 6.61 | 0.30% | 63,017 |
| Jul 8, 2025 | 6.61 | 6.65 | 6.59 | 6.59 | 6.59 | -0.30% | 660,390 |
| Jul 7, 2025 | 6.64 | 6.66 | 6.60 | 6.61 | 6.61 | -0.30% | 697,991 |
| Jul 4, 2025 | 6.64 | 6.66 | 6.61 | 6.63 | 6.63 | - | 260,902 |
| Jul 3, 2025 | 6.61 | 6.67 | 6.60 | 6.63 | 6.63 | 0.30% | 278,886 |
| Jul 2, 2025 | 6.63 | 6.63 | 6.60 | 6.61 | 6.61 | - | 164,944 |
| Jul 1, 2025 | 6.63 | 6.64 | 6.61 | 6.61 | 6.61 | 0.15% | 142,959 |
| Jun 30, 2025 | 6.60 | 6.64 | 6.58 | 6.60 | 6.60 | - | 1,732,696 |
| Jun 27, 2025 | 6.56 | 6.62 | 6.54 | 6.60 | 6.60 | 0.15% | 72,206 |