iShares $ High Yield Corp Bond ESG UCITS ETF USD (Acc) - DHYA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.59	6.56	6.56	6.59	6.55	32,151
January 13, 2026	6.56	6.56	6.56	6.56	6.55	19,239
January 12, 2026	6.56	6.56	6.56	6.56	6.55	199,931
January 09, 2026	6.56	6.57	6.57	6.57	6.56	29,831
January 08, 2026	6.55	6.55	6.55	6.55	6.55	15,195
January 07, 2026	6.55	6.54	6.54	6.58	6.54	346,445
January 06, 2026	6.54	6.55	6.55	6.57	6.54	144,157
January 05, 2026	6.53	6.54	6.54	6.54	6.53	239,454
January 02, 2026	6.56	6.54	6.54	6.57	6.53	18,716
December 31, 2025	6.54	6.54	6.54	6.54	6.54	165,148
December 30, 2025	6.54	6.55	6.55	6.55	6.52	25,724
December 29, 2025	6.54	6.53	6.53	6.54	6.52	155,740
December 24, 2025	6.52	6.53	6.53	6.53	6.52	50,019
December 23, 2025	6.49	6.52	6.52	6.52	6.49	26,385
December 22, 2025	6.53	6.51	6.51	6.53	6.49	2,273
December 19, 2025	6.49	6.52	6.52	6.52	6.49	38,091
December 18, 2025	6.53	6.52	6.52	6.53	6.51	79,953
December 17, 2025	6.54	6.5	6.5	6.54	6.49	11,183
December 16, 2025	6.5	6.5	6.5	6.5	6.5	368
December 15, 2025	6.51	6.49	6.49	6.54	6.49	21,387
December 12, 2025	6.51	6.5	6.5	6.51	6.49	79,212
December 11, 2025	6.52	6.51	6.51	6.53	6.49	10,896
December 10, 2025	6.48	6.49	6.49	6.49	6.48	60,268
December 09, 2025	6.5	6.49	6.49	6.52	6.45	24,464
December 08, 2025	6.55	6.49	6.49	6.55	6.49	42,512
December 05, 2025	6.52	6.5	6.5	6.52	6.5	66,508
December 04, 2025	6.51	6.51	6.51	6.51	6.5	47,878
December 03, 2025	6.48	6.51	6.51	6.51	6.46	13,482
December 02, 2025	6.47	6.49	6.49	6.5	6.47	84,948
December 01, 2025	6.49	6.48	6.48	6.53	6.48	146,168
November 28, 2025	6.5	6.51	6.51	6.51	6.49	30,348
November 27, 2025	6.46	6.5	6.5	6.5	6.46	7,169
November 26, 2025	6.5	6.5	6.5	6.5	6.49	717,086
November 25, 2025	6.46	6.47	6.47	6.47	6.46	6,013
November 24, 2025	6.44	6.46	6.46	6.46	6.44	38,114
November 21, 2025	6.44	6.44	6.44	6.44	6.42	125,430
November 20, 2025	6.45	6.44	6.44	6.45	6.43	92,348
November 19, 2025	6.4	6.44	6.44	6.44	6.4	2.69M
November 18, 2025	6.38	6.42	6.42	6.43	6.38	226,007
November 17, 2025	6.44	6.43	6.43	6.45	6.43	14,601
November 14, 2025	6.43	6.44	6.44	6.44	6.41	203,605
November 13, 2025	6.46	6.44	6.44	6.47	6.43	421,566
November 12, 2025	6.47	6.46	6.46	6.47	6.45	36,270
November 11, 2025	6.45	6.47	6.47	6.47	6.45	104,489
November 10, 2025	6.45	6.46	6.46	6.46	6.43	45,866
November 07, 2025	6.44	6.44	6.44	6.44	6.4	74,632
November 06, 2025	6.42	6.43	6.43	6.44	6.42	4,479
November 05, 2025	6.4	6.43	6.43	6.45	6.4	20,189
November 04, 2025	6.44	6.43	6.43	6.45	6.4	69,995
November 03, 2025	6.46	6.44	6.44	6.46	6.43	43,917
October 31, 2025	6.49	6.46	6.46	6.49	6.44	88,374
October 30, 2025	6.46	6.46	6.46	6.46	6.45	14,835
October 29, 2025	6.52	6.48	6.48	6.52	6.48	20,938
October 28, 2025	6.48	6.49	6.49	6.49	6.48	31,652
October 27, 2025	6.46	6.49	6.49	6.51	6.45	6,920
October 24, 2025	6.47	6.46	6.46	6.47	6.45	25,303
October 23, 2025	6.43	6.46	6.46	6.46	6.42	26,170
October 22, 2025	6.46	6.45	6.45	6.46	6.44	41,097
October 21, 2025	6.47	6.46	6.46	6.49	6.45	43,182
October 20, 2025	6.48	6.45	6.45	6.49	6.44	16,399

iShares $ High Yield Corp Bond ESG UCITS ETF USD (Acc) (DHYA.L) LSE