iShares High Yield Corporate Bond ESG UCITS ETF (SWX:DHYC)
Switzerland · Delayed Price · Currency is CHF 4.977
+0.007 (0.14%)
Sep 23, 2026, 9:12 AM CET
SWX:DHYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | - | 0.14% | 39,766 |
| Sep 22, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.35% | 10,000 |
| Sep 21, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.11% | 3,014 |
| Sep 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.31% | - |
| Sep 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.45% | - |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.37% | 15,402 |
| Sep 15, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -0.02% | 5,613 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.03% | 1,164 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.45% | 1,636 |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.02% | 500 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.19% | 3,898 |
| Sep 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.04% | - |
| Sep 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.02% | 6,400 |
| Sep 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.02% | - |
| Sep 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.02% | 497 |
| Sep 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.18% | 4,470 |
| Sep 1, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.05% | - |
| Aug 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | -0.08% | 2,500 |
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 10,485 |
| Aug 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.12% | 2,289 |
| Aug 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 15,142 |
| Aug 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.11% | 943 |
| Aug 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.04% | 995 |
| Aug 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.03% | 892 |
| Aug 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.08% | 383 |
| Aug 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.13% | - |
| Aug 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.05% | 496 |
| Aug 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 2,584 |
| Aug 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.11% | - |
| Aug 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.16% | 889 |
| Aug 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.13% | - |
| Aug 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Aug 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 235 |
| Aug 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.25% | - |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.44% | - |
| Jul 31, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.12% | 10,179 |
| Jul 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.11% | - |
| Jul 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -0.06% | 3,923 |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.12% | 5,908 |
| Jul 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Jul 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.43% | 894 |
| Jul 22, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.09% | 25,947 |
| Jul 21, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.25% | 81,172 |
| Jul 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.01% | 887 |
| Jul 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.10% | 676,800 |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.05% | 887 |