iShares $ Short Duration High Yield Corporate Bond UCITS ETF (LON:SDHA)
London · Delayed Price · Currency is GBP · Price in USD 7.02
+0.01 (0.09%)
Sep 8, 2025, 5:47 PM BST
LON:SDHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.02 | 7.02 | 7.01 | 7.02 | 7.02 | 0.14% | 130,704 |
| Sep 5, 2025 | 7.04 | 7.04 | 7.00 | 7.01 | 7.01 | 0.29% | 117,997 |
| Sep 4, 2025 | 6.98 | 7.03 | 6.98 | 6.99 | 6.99 | 0.29% | 209,147 |
| Sep 3, 2025 | 7.01 | 7.01 | 6.94 | 6.97 | 6.97 | 0.14% | 170,277 |
| Sep 2, 2025 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -0.14% | 183,881 |
| Sep 1, 2025 | 6.98 | 6.99 | 6.97 | 6.97 | 6.97 | -0.14% | 290,326 |
| Aug 29, 2025 | 7.00 | 7.00 | 6.97 | 6.98 | 6.98 | - | 223,097 |
| Aug 28, 2025 | 6.98 | 7.00 | 6.95 | 6.98 | 6.98 | - | 143,582 |
| Aug 27, 2025 | 7.01 | 7.01 | 6.96 | 6.98 | 6.98 | 0.14% | 736,223 |
| Aug 26, 2025 | 6.91 | 6.98 | 6.91 | 6.97 | 6.97 | 0.43% | 608,893 |
| Aug 22, 2025 | 6.94 | 6.94 | 6.90 | 6.94 | 6.94 | 0.43% | 224,767 |
| Aug 21, 2025 | 6.94 | 6.94 | 6.90 | 6.91 | 6.91 | - | 87,955 |
| Aug 20, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.91 | -0.14% | 128,193 |
| Aug 19, 2025 | 6.94 | 6.94 | 6.91 | 6.92 | 6.92 | - | 101,295 |
| Aug 18, 2025 | 6.92 | 6.93 | 6.91 | 6.92 | 6.92 | 0.14% | 132,366 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.90 | 6.91 | 6.91 | - | 77,254 |
| Aug 14, 2025 | 6.92 | 6.93 | 6.91 | 6.91 | 6.91 | -0.14% | 371,825 |
| Aug 13, 2025 | 6.88 | 6.92 | 6.88 | 6.92 | 6.92 | 0.29% | 173,499 |
| Aug 12, 2025 | 6.89 | 6.91 | 6.89 | 6.90 | 6.90 | - | 33,975 |
| Aug 11, 2025 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 0.15% | 223,907 |
| Aug 8, 2025 | 6.89 | 6.92 | 6.89 | 6.89 | 6.89 | - | 160,284 |
| Aug 7, 2025 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | -0.14% | 192,030 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 0.15% | 71,091 |
| Aug 5, 2025 | 6.85 | 6.90 | 6.85 | 6.89 | 6.89 | 0.15% | 363,366 |
| Aug 4, 2025 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | - | 229,604 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.86 | 6.88 | 6.88 | -0.15% | 358,939 |
| Jul 31, 2025 | 6.88 | 6.90 | 6.87 | 6.89 | 6.89 | 0.15% | 479,442 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | -0.15% | 136,227 |
| Jul 29, 2025 | 6.89 | 6.90 | 6.88 | 6.89 | 6.89 | - | 104,244 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.88 | 6.89 | 6.89 | - | 58,326 |
| Jul 25, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | - | 64,218 |
| Jul 24, 2025 | 6.86 | 6.90 | 6.86 | 6.89 | 6.89 | 0.15% | 126,904 |
| Jul 23, 2025 | 6.88 | 6.88 | 6.87 | 6.88 | 6.88 | - | 265,073 |
| Jul 22, 2025 | 6.88 | 6.88 | 6.86 | 6.88 | 6.88 | 0.15% | 499,544 |
| Jul 21, 2025 | 6.87 | 6.88 | 6.86 | 6.87 | 6.87 | 0.15% | 218,509 |
| Jul 18, 2025 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | - | 193,728 |
| Jul 17, 2025 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | 0.29% | 183,170 |
| Jul 16, 2025 | 6.85 | 6.86 | 6.84 | 6.84 | 6.84 | -0.15% | 88,066 |
| Jul 15, 2025 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | - | 71,128 |
| Jul 14, 2025 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | - | 379,532 |
| Jul 11, 2025 | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | -0.29% | 413,323 |
| Jul 10, 2025 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 0.15% | 109,184 |
| Jul 9, 2025 | 6.86 | 6.87 | 6.85 | 6.86 | 6.86 | - | 82,243 |
| Jul 8, 2025 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | - | 47,543 |
| Jul 7, 2025 | 6.86 | 6.87 | 6.85 | 6.86 | 6.86 | -0.15% | 270,201 |
| Jul 4, 2025 | 6.86 | 6.88 | 6.86 | 6.87 | 6.87 | - | 82,019 |
| Jul 3, 2025 | 6.87 | 6.88 | 6.85 | 6.87 | 6.87 | - | 526,630 |
| Jul 2, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 0.15% | 690,880 |
| Jul 1, 2025 | 6.87 | 6.88 | 6.85 | 6.86 | 6.86 | - | 318,551 |
| Jun 30, 2025 | 6.89 | 6.89 | 6.85 | 6.86 | 6.86 | 0.15% | 268,718 |