iShares Euro High Yield Corp Bond UCITS ETF (SWX:IHYG)
Switzerland · Delayed Price · Currency is CHF 83.94
-0.20 (-0.24%)
At close: Sep 23, 2026
SWX:IHYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.70 | 83.95 | 83.70 | 83.94 | 83.94 | -0.24% | 239 |
| Sep 22, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.41% | - |
| Sep 21, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -0.04% | 194 |
| Sep 18, 2026 | 84.68 | 84.79 | 84.53 | 84.53 | 84.53 | -0.14% | 156 |
| Sep 17, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.60% | 355 |
| Sep 16, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 84.15 | - | - |
| Sep 15, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 84.15 | - | - |
| Sep 14, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 84.15 | -0.21% | - |
| Sep 11, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 84.32 | 0.12% | 350 |
| Sep 10, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 84.22 | -0.33% | 200 |
| Sep 9, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 84.50 | 0.11% | 29 |
| Sep 8, 2026 | 85.60 | 85.60 | 85.55 | 85.55 | 84.41 | -0.21% | 13 |
| Sep 7, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 84.58 | 0.15% | 24 |
| Sep 4, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 84.46 | 0.13% | 170 |
| Sep 3, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 84.35 | -0.34% | 12 |
| Sep 2, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 84.64 | 0.28% | 11 |
| Sep 1, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 84.40 | - | - |
| Aug 31, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 84.40 | - | - |
| Aug 28, 2026 | 85.25 | 85.55 | 85.25 | 85.55 | 84.40 | 0.06% | 325 |
| Aug 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.35 | - | 8,120 |
| Aug 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.35 | -0.16% | 270 |
| Aug 25, 2026 | 85.56 | 85.63 | 85.56 | 85.63 | 84.49 | -0.40% | 135 |
| Aug 24, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 84.82 | 0.98% | 400 |
| Aug 21, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 84.00 | - | - |
| Aug 20, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 84.00 | - | 549 |
| Aug 19, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 84.00 | -0.72% | - |
| Aug 18, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 84.61 | 0.04% | 50 |
| Aug 17, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 84.57 | - | - |
| Aug 14, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 84.57 | 0.09% | - |
| Aug 13, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 84.50 | 0.19% | 1 |
| Aug 12, 2026 | 86.13 | 86.13 | 85.48 | 85.48 | 84.33 | - | 210 |
| Aug 11, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 84.33 | 0.21% | 30 |
| Aug 10, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 84.16 | - | 450 |
| Aug 7, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 84.16 | 0.08% | 145 |
| Aug 6, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 84.09 | 0.27% | 1 |
| Aug 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.86 | 0.18% | 105 |
| Aug 4, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 83.71 | -0.05% | 177 |
| Aug 3, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 83.75 | 0.67% | - |
| Jul 31, 2026 | 84.43 | 84.79 | 84.30 | 84.32 | 83.19 | -0.14% | 124 |
| Jul 30, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 83.31 | -0.18% | - |
| Jul 29, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 83.46 | - | 445 |
| Jul 28, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 83.46 | - | - |
| Jul 27, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 83.46 | 0.49% | 11 |
| Jul 24, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 83.05 | - | - |
| Jul 23, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 83.05 | -0.16% | 150 |
| Jul 22, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 83.18 | - | - |
| Jul 21, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 83.18 | 0.23% | 50 |
| Jul 20, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 83.00 | -0.08% | - |
| Jul 17, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 83.06 | -0.36% | 10 |
| Jul 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.37 | 0.15% | 10 |