iShares Broad High Yield Corporate Bond UCITS ETF (LON:HYSD)
London · Delayed Price · Currency is GBP 4.811
0.00 (0.00%)
Sep 23, 2026, 3:01 PM GMT
LON:HYSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.82 | 4.83 | 4.82 | 4.82 | - | 0.21% | 8,911 |
| Sep 22, 2026 | 4.84 | 4.82 | 4.81 | 4.81 | 4.81 | -0.15% | 3,587 |
| Sep 21, 2026 | 4.83 | 4.82 | 4.82 | 4.82 | 4.82 | 0.20% | 7,919 |
| Sep 18, 2026 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | -0.14% | 63,330 |
| Sep 17, 2026 | 4.81 | 4.83 | 4.79 | 4.82 | 4.82 | 0.07% | 26,817 |
| Sep 16, 2026 | 4.80 | 4.81 | 4.81 | 4.81 | 4.81 | 0.11% | 44,766 |
| Sep 15, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | 0.07% | 10,824 |
| Sep 14, 2026 | 4.84 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 26,274 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | 0.11% | 15,575 |
| Sep 10, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.30% | 18,535 |
| Sep 9, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -0.20% | 21,590 |
| Sep 8, 2026 | 4.86 | 4.84 | 4.84 | 4.84 | 4.84 | - | 6,109 |
| Sep 7, 2026 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -0.09% | 210,149 |
| Sep 4, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | -0.04% | 3,804 |
| Sep 3, 2026 | 4.86 | 4.87 | 4.84 | 4.85 | 4.85 | 0.20% | 35,224 |
| Sep 2, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.25% | 13,270 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -0.07% | 8,592 |
| Aug 28, 2026 | 4.87 | 4.89 | 4.86 | 4.86 | 4.85 | -0.11% | 42,021 |
| Aug 27, 2026 | 4.87 | 4.89 | 4.86 | 4.86 | 4.86 | 0.03% | 12,633 |
| Aug 26, 2026 | 4.88 | 4.87 | 4.86 | 4.86 | 4.86 | -0.02% | 48,827 |
| Aug 25, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | 0.22% | 11,189 |
| Aug 24, 2026 | 4.82 | 4.85 | 4.84 | 4.85 | 4.85 | 0.01% | 16,105 |
| Aug 21, 2026 | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | 0.18% | 30,011 |
| Aug 20, 2026 | 4.88 | 4.86 | 4.84 | 4.84 | 4.84 | -0.23% | 3,875 |
| Aug 19, 2026 | 4.83 | 4.86 | 4.85 | 4.85 | 4.85 | 0.41% | 15,109 |
| Aug 18, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -0.30% | 8,363 |
| Aug 17, 2026 | 4.87 | 4.85 | 4.85 | 4.85 | 4.85 | -0.15% | 127,289 |
| Aug 14, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.06% | 23,566 |
| Aug 13, 2026 | 4.87 | 4.86 | 4.86 | 4.86 | 4.86 | 0.17% | 15,109 |
| Aug 12, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | 0.14% | 25,584 |
| Aug 11, 2026 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | 0.03% | 163,756 |
| Aug 10, 2026 | 4.88 | 4.89 | 4.83 | 4.84 | 4.84 | -0.14% | 35,734 |
| Aug 7, 2026 | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 0.25% | 26,675 |
| Aug 6, 2026 | 4.84 | 4.85 | 4.84 | 4.84 | 4.83 | 0.10% | 14,307 |
| Aug 5, 2026 | 4.85 | 4.88 | 4.83 | 4.83 | 4.83 | -0.22% | 71,473 |
| Aug 4, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | 0.31% | 85,057 |
| Aug 3, 2026 | 4.81 | 4.84 | 4.79 | 4.83 | 4.83 | 0.59% | 20,646 |
| Jul 31, 2026 | 4.82 | 4.85 | 4.79 | 4.80 | 4.80 | -0.23% | 16,206 |
| Jul 30, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.31% | 12,433 |
| Jul 29, 2026 | 4.82 | 4.81 | 4.79 | 4.79 | 4.79 | -0.27% | 2,763 |
| Jul 28, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.26% | 6,304 |
| Jul 27, 2026 | 4.82 | 4.84 | 4.79 | 4.79 | 4.79 | -0.06% | 24,903 |
| Jul 24, 2026 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 0.01% | 252,348 |
| Jul 23, 2026 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.40% | 9,994 |
| Jul 22, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.05% | 4,078 |
| Jul 21, 2026 | 4.83 | 4.86 | 4.82 | 4.82 | 4.82 | -0.08% | 106,036 |
| Jul 20, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.08% | 24,597 |
| Jul 17, 2026 | 4.84 | 4.86 | 4.82 | 4.83 | 4.83 | -0.08% | 43,368 |
| Jul 16, 2026 | 4.84 | 4.86 | 4.83 | 4.83 | 4.83 | 0.11% | 37,834 |
| Jul 15, 2026 | 4.93 | 4.94 | 4.91 | 4.91 | 4.82 | 0.20% | 54,394 |