iShares Euro High Yield Corp Bond UCITS ETF (LON:IHYG)
London · Delayed Price · Currency is GBP · Price in EUR 92.49
-0.02 (-0.02%)
Nov 4, 2025, 4:35 PM BST
LON:IHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 92.43 | 92.49 | 92.32 | 92.49 | 92.49 | -0.02% | 1,125,150 |
| Nov 3, 2025 | 92.53 | 92.66 | 92.47 | 92.51 | 92.51 | -0.14% | 54,756 |
| Oct 31, 2025 | 92.77 | 92.78 | 92.47 | 92.64 | 92.64 | 0.08% | 7,573 |
| Oct 30, 2025 | 92.60 | 92.83 | 92.49 | 92.57 | 92.57 | -0.13% | 172,577 |
| Oct 29, 2025 | 92.88 | 92.88 | 92.61 | 92.69 | 92.69 | -0.08% | 97,197 |
| Oct 28, 2025 | 92.77 | 93.13 | 92.72 | 92.76 | 92.76 | -0.05% | 23,375 |
| Oct 27, 2025 | 92.64 | 92.87 | 92.51 | 92.81 | 92.81 | 0.27% | 48,978 |
| Oct 24, 2025 | 92.55 | 92.61 | 92.34 | 92.56 | 92.56 | 0.10% | 181,118 |
| Oct 23, 2025 | 92.35 | 92.56 | 92.35 | 92.47 | 92.47 | - | 210,884 |
| Oct 22, 2025 | 92.80 | 92.80 | 92.32 | 92.47 | 92.47 | 0.08% | 21,340 |
| Oct 21, 2025 | 92.37 | 92.69 | 92.25 | 92.40 | 92.40 | 0.04% | 282,342 |
| Oct 20, 2025 | 92.23 | 92.63 | 92.10 | 92.36 | 92.36 | 0.33% | 218,269 |
| Oct 17, 2025 | 91.98 | 92.23 | 91.80 | 92.06 | 92.06 | -0.10% | 636,592 |
| Oct 16, 2025 | 92.30 | 92.31 | 92.15 | 92.15 | 92.15 | -0.29% | 30,756 |
| Oct 15, 2025 | 91.91 | 92.46 | 91.91 | 92.42 | 92.42 | 0.59% | 828,349 |
| Oct 14, 2025 | 91.90 | 91.99 | 91.56 | 91.88 | 91.88 | 0.04% | 493,525 |
| Oct 13, 2025 | 91.00 | 92.05 | 90.83 | 91.84 | 91.84 | 0.26% | 555,811 |
| Oct 10, 2025 | 91.99 | 92.11 | 91.60 | 91.60 | 91.60 | -0.36% | 519,641 |
| Oct 9, 2025 | 92.18 | 92.37 | 91.88 | 91.93 | 91.93 | -0.24% | 940,835 |
| Oct 8, 2025 | 92.36 | 92.36 | 92.07 | 92.15 | 92.15 | -0.12% | 150,373 |
| Oct 7, 2025 | 92.39 | 92.54 | 92.15 | 92.26 | 92.26 | -0.29% | 461,516 |
| Oct 6, 2025 | 92.50 | 92.62 | 92.45 | 92.53 | 92.53 | -0.04% | 323,266 |
| Oct 3, 2025 | 92.79 | 92.79 | 92.53 | 92.57 | 92.57 | -0.14% | 88,130 |
| Oct 2, 2025 | 92.52 | 92.78 | 92.50 | 92.70 | 92.70 | 0.21% | 48,728 |
| Oct 1, 2025 | 92.51 | 92.60 | 92.36 | 92.51 | 92.51 | 0.08% | 13,735 |
| Sep 30, 2025 | 92.63 | 92.63 | 92.40 | 92.44 | 92.44 | -0.13% | 57,982 |
| Sep 29, 2025 | 92.65 | 92.65 | 92.50 | 92.56 | 92.56 | 0.06% | 17,123 |
| Sep 26, 2025 | 92.51 | 92.64 | 92.37 | 92.50 | 92.50 | 0.15% | 23,620 |
| Sep 25, 2025 | 92.65 | 92.65 | 92.30 | 92.36 | 92.36 | -0.24% | 28,052 |
| Sep 24, 2025 | 92.60 | 92.78 | 92.49 | 92.58 | 92.58 | -0.04% | 70,390 |
| Sep 23, 2025 | 92.69 | 92.70 | 92.50 | 92.62 | 92.62 | 0.13% | 28,097 |
| Sep 22, 2025 | 92.69 | 92.70 | 92.45 | 92.50 | 92.50 | -0.19% | 75,513 |
| Sep 19, 2025 | 92.64 | 92.72 | 92.51 | 92.68 | 92.68 | 0.08% | 23,587 |
| Sep 18, 2025 | 92.51 | 92.68 | 92.41 | 92.61 | 92.61 | 0.23% | 21,446 |
| Sep 17, 2025 | 92.36 | 92.50 | 92.30 | 92.40 | 92.40 | 0.05% | 39,309 |
| Sep 16, 2025 | 92.41 | 92.62 | 92.31 | 92.35 | 92.35 | -0.08% | 45,079 |
| Sep 15, 2025 | 92.70 | 92.70 | 92.37 | 92.42 | 92.42 | 0.03% | 13,966 |
| Sep 12, 2025 | 92.43 | 92.52 | 92.25 | 92.39 | 92.39 | 0.12% | 43,805 |
| Sep 11, 2025 | 92.23 | 92.41 | 92.12 | 92.28 | 92.28 | -2.31% | 99,114 |
| Sep 10, 2025 | 94.61 | 94.74 | 94.45 | 94.46 | 92.04 | -0.12% | 42,060 |
| Sep 9, 2025 | 94.65 | 94.73 | 94.52 | 94.57 | 92.15 | -0.10% | 31,709 |
| Sep 8, 2025 | 94.77 | 94.77 | 94.59 | 94.66 | 92.24 | 0.03% | 28,369 |
| Sep 5, 2025 | 94.47 | 94.72 | 94.45 | 94.63 | 92.21 | 0.13% | 22,369 |
| Sep 4, 2025 | 94.43 | 94.56 | 94.43 | 94.51 | 92.09 | 0.18% | 42,400 |
| Sep 3, 2025 | 94.46 | 94.61 | 94.23 | 94.34 | 91.93 | 0.14% | 25,465 |
| Sep 2, 2025 | 94.59 | 94.59 | 94.19 | 94.21 | 91.80 | -0.24% | 279,312 |
| Sep 1, 2025 | 94.54 | 94.55 | 94.31 | 94.44 | 92.02 | 0.03% | 41,364 |
| Aug 29, 2025 | 94.54 | 94.60 | 94.28 | 94.41 | 91.99 | -0.12% | 11,980 |
| Aug 28, 2025 | 94.65 | 94.67 | 94.41 | 94.52 | 92.10 | -0.03% | 93,856 |
| Aug 27, 2025 | 94.57 | 94.76 | 94.45 | 94.55 | 92.13 | -0.03% | 81,077 |