iShares $ High Yield Corporate Bond UCITS ETF (LON:IHYE)
London · Delayed Price · Currency is GBP · Price in EUR 3.796
-0.012 (-0.31%)
Sep 23, 2026, 4:16 PM GMT
LON:IHYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.83 | 3.80 | 3.79 | 3.79 | 3.79 | -0.42% | 21,068 |
| Sep 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.01% | 19,801 |
| Sep 21, 2026 | 3.82 | 3.82 | 3.80 | 3.81 | 3.81 | 0.17% | 14,829 |
| Sep 18, 2026 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | -0.24% | 661 |
| Sep 17, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | 0.13% | 140,041 |
| Sep 16, 2026 | 3.82 | 3.82 | 3.80 | 3.81 | 3.81 | 0.19% | 59,077 |
| Sep 15, 2026 | 3.81 | 3.82 | 3.80 | 3.80 | 3.80 | -0.08% | 371 |
| Sep 14, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.80 | -0.41% | 716,219 |
| Sep 11, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.07% | 9,731 |
| Sep 10, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.30% | 31,414 |
| Sep 9, 2026 | 3.86 | 3.83 | 3.82 | 3.83 | 3.83 | -0.20% | 51,018 |
| Sep 8, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | -0.03% | 10,530 |
| Sep 7, 2026 | 3.84 | 3.84 | 3.83 | 3.84 | 3.83 | -0.01% | 11,283 |
| Sep 4, 2026 | 3.84 | 3.84 | 3.83 | 3.84 | 3.84 | -0.12% | 11,096 |
| Sep 3, 2026 | 3.83 | 3.83 | 3.83 | 3.84 | 3.84 | 0.14% | 5,769 |
| Sep 2, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | -0.14% | 67,352 |
| Sep 1, 2026 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | -0.17% | 1,700 |
| Aug 28, 2026 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | -0.17% | 26,020 |
| Aug 27, 2026 | 3.87 | 3.85 | 3.85 | 3.85 | 3.85 | 0.08% | 16 |
| Aug 26, 2026 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | 0.03% | 4,600 |
| Aug 25, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.25% | 34,979 |
| Aug 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.02% | 35,306 |
| Aug 21, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.02% | 4 |
| Aug 20, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.11% | 35,622 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.29% | 17,515 |
| Aug 18, 2026 | 3.90 | 3.92 | 3.90 | 3.89 | 3.83 | -0.28% | 9,605 |
| Aug 17, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.84 | -0.08% | 12,978 |
| Aug 14, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.85 | -0.09% | 18,648 |
| Aug 13, 2026 | 3.90 | 3.92 | 3.90 | 3.91 | 3.85 | 0.26% | 6,910 |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.09% | 11,590 |
| Aug 11, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.84 | -0.03% | 5,821 |
| Aug 10, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.84 | -0.15% | 123,029 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.15% | 51,253 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.01% | 7 |
| Aug 5, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.84 | -0.11% | 144,138 |
| Aug 4, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.84 | 0.32% | 1,967 |
| Aug 3, 2026 | 3.89 | 3.89 | 3.87 | 3.89 | 3.83 | 0.47% | 58,135 |
| Jul 31, 2026 | 3.88 | 3.89 | 3.88 | 3.87 | 3.81 | -0.26% | 975 |
| Jul 30, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.82 | 0.36% | 87,132 |
| Jul 29, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.81 | -0.15% | 49,385 |
| Jul 28, 2026 | 3.87 | 3.89 | 3.87 | 3.87 | 3.81 | 0.08% | 7,910 |
| Jul 27, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.81 | 0.06% | 19,060 |
| Jul 24, 2026 | 3.88 | 3.89 | 3.87 | 3.87 | 3.81 | 0.08% | 2,739 |
| Jul 23, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.80 | -0.48% | 2,829 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.86 | 3.88 | 3.82 | -0.12% | 9,366 |
| Jul 21, 2026 | 3.89 | 3.90 | 3.89 | 3.89 | 3.83 | -0.14% | 1,915 |
| Jul 20, 2026 | 3.89 | 3.90 | 3.87 | 3.89 | 3.83 | -0.04% | 32,983 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | -0.06% | 26,771 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.01% | 7,399 |
| Jul 15, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.84 | 0.13% | 11,581 |