iShares $ High Yield Corporate Bond UCITS ETF (LON:IHHG)
London · Delayed Price · Currency is GBP 4.204
+0.002 (0.05%)
Sep 23, 2026, 2:01 PM GMT
LON:IHHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | - | 0.15% | 45,344 |
| Sep 22, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.11% | 32,502 |
| Sep 21, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 0.28% | 16,329 |
| Sep 18, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.19 | -0.25% | 26,622 |
| Sep 17, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 0.07% | 67,786 |
| Sep 16, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 0.14% | 89,671 |
| Sep 15, 2026 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | -0.06% | 14,661 |
| Sep 14, 2026 | 4.22 | 4.22 | 4.19 | 4.20 | 4.20 | -0.31% | 109,714 |
| Sep 11, 2026 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | 0.02% | 117,871 |
| Sep 10, 2026 | 4.21 | 4.24 | 4.21 | 4.21 | 4.21 | -0.28% | 79,716 |
| Sep 9, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.22% | 19,124 |
| Sep 8, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | 0.08% | 38,304 |
| Sep 7, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.11% | 47,168 |
| Sep 4, 2026 | 4.24 | 4.25 | 4.23 | 4.23 | 4.23 | -0.13% | 31,194 |
| Sep 3, 2026 | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | 0.12% | 27,412 |
| Sep 2, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.04% | 34,211 |
| Sep 1, 2026 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.25% | 18,946 |
| Aug 28, 2026 | 4.25 | 4.27 | 4.25 | 4.25 | 4.25 | -0.04% | 35,873 |
| Aug 27, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | 0.07% | 24,417 |
| Aug 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | -0.04% | 5,245 |
| Aug 25, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.19% | 114,800 |
| Aug 24, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | 0.08% | 336,851 |
| Aug 21, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.23 | -0.05% | 29,248 |
| Aug 20, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | -0.02% | 128,955 |
| Aug 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 0.29% | 88,235 |
| Aug 18, 2026 | 4.30 | 4.32 | 4.29 | 4.29 | 4.22 | -0.28% | 27,882 |
| Aug 17, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.24 | -0.05% | 35,791 |
| Aug 14, 2026 | 4.31 | 4.32 | 4.31 | 4.31 | 4.24 | -0.09% | 29,088 |
| Aug 13, 2026 | 4.31 | 4.32 | 4.30 | 4.31 | 4.24 | 0.27% | 18,463 |
| Aug 12, 2026 | 4.30 | 4.31 | 4.29 | 4.30 | 4.23 | 0.13% | 86,740 |
| Aug 11, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.23 | -0.05% | 31,503 |
| Aug 10, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 4.23 | -0.22% | 34,224 |
| Aug 7, 2026 | 4.30 | 4.31 | 4.29 | 4.30 | 4.24 | 0.14% | 23,455 |
| Aug 6, 2026 | 4.30 | 4.31 | 4.29 | 4.30 | 4.23 | 0.07% | 26,233 |
| Aug 5, 2026 | 4.30 | 4.31 | 4.29 | 4.29 | 4.23 | -0.10% | 32,770 |
| Aug 4, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.23 | 0.40% | 80,968 |
| Aug 3, 2026 | 4.30 | 4.30 | 4.27 | 4.28 | 4.22 | 0.39% | 30,573 |
| Jul 31, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.20 | -0.18% | 29,315 |
| Jul 30, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.21 | 0.22% | 20,906 |
| Jul 29, 2026 | 4.27 | 4.28 | 4.26 | 4.26 | 4.20 | -0.25% | 44,919 |
| Jul 28, 2026 | 4.27 | 4.27 | 4.26 | 4.27 | 4.21 | 0.13% | 2,132 |
| Jul 27, 2026 | 4.27 | 4.30 | 4.27 | 4.27 | 4.20 | 0.06% | 4,750 |
| Jul 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.20 | 0.11% | 2,364 |
| Jul 23, 2026 | 4.27 | 4.28 | 4.26 | 4.26 | 4.20 | -0.45% | 94,367 |
| Jul 22, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.21 | -0.11% | 19,762 |
| Jul 21, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.22 | - | 12,446 |
| Jul 20, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.22 | -0.21% | 2,847 |
| Jul 17, 2026 | 4.29 | 4.30 | 4.29 | 4.29 | 4.23 | -0.03% | 6,463 |
| Jul 16, 2026 | 4.32 | 4.32 | 4.29 | 4.30 | 4.23 | 0.02% | 10,105 |
| Jul 15, 2026 | 4.29 | 4.30 | 4.29 | 4.29 | 4.23 | 0.26% | 21,838 |