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

6.53

+0.04(+0.62%)

Updated at April 02 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	6.49	6.53	6.53	6.54	6.47	521,762
April 01, 2026	6.46	6.49	6.49	6.53	6.46	95,815
March 31, 2026	6.41	6.45	6.45	6.46	6.41	128,700
March 30, 2026	6.46	6.45	6.45	6.46	6.42	17,378
March 27, 2026	6.43	6.42	6.42	6.44	6.41	105,936
March 26, 2026	6.45	6.45	6.45	6.47	6.44	3,030
March 25, 2026	6.48	6.48	6.48	6.49	6.47	19,265
March 24, 2026	6.47	6.48	6.48	6.48	6.47	4.72M
March 23, 2026	6.41	6.48	6.48	6.49	6.39	98,923
March 20, 2026	6.49	6.43	6.43	6.49	6.43	594,116
March 19, 2026	6.45	6.47	6.47	6.48	6.45	31,077
March 18, 2026	6.55	6.47	6.47	6.55	6.47	92,803
March 17, 2026	6.46	6.5	6.5	6.51	6.46	2,535
March 16, 2026	6.45	6.49	6.49	6.49	6.45	49,303
March 13, 2026	6.47	6.45	6.45	6.49	6.45	957,516
March 12, 2026	6.49	6.49	6.49	6.52	6.49	21,400
March 11, 2026	6.53	6.52	6.52	6.54	6.52	983
March 10, 2026	6.56	6.56	6.56	6.56	6.54	1.11M
March 09, 2026	6.48	6.52	6.52	6.53	6.46	49,346
March 06, 2026	6.58	6.54	6.54	6.58	6.48	54,214
March 05, 2026	6.59	6.56	6.56	6.59	6.56	97,634
March 04, 2026	6.58	6.57	6.57	6.58	6.52	338,678
March 03, 2026	6.57	6.54	6.54	6.58	6.52	3,779
March 02, 2026	6.59	6.53	6.53	6.59	6.5	29,109
February 27, 2026	6.54	6.59	6.59	6.59	6.54	131,746
February 26, 2026	6.54	6.59	6.59	6.59	6.54	49,657
February 25, 2026	6.53	6.59	6.59	6.59	6.53	828,732
February 24, 2026	6.58	6.57	6.57	6.58	6.57	1.18M
February 23, 2026	6.58	6.58	6.58	6.6	6.57	29,303
February 20, 2026	6.58	6.58	0	6.59	6.58	19,694
February 19, 2026	6.57	6.59	0	6.59	6.57	35,261
February 18, 2026	6.58	6.58	0	6.6	6.57	11,911
February 17, 2026	6.61	6.58	0	6.61	6.57	4,436
February 16, 2026	6.58	6.59	0	6.59	6.57	30,747
February 13, 2026	6.61	6.58	0	6.61	6.57	190,912
February 12, 2026	6.6	6.57	0	6.6	6.55	8,218
February 11, 2026	6.61	6.57	0	6.61	6.56	92,266
February 10, 2026	6.62	6.58	0	6.62	6.57	283,418
February 09, 2026	6.56	6.57	0	6.58	6.55	36,925
February 06, 2026	6.55	6.56	0	6.56	6.55	91,052
February 05, 2026	6.56	6.55	0	6.56	6.55	154,257
February 04, 2026	6.58	6.55	0	6.59	6.55	15,815
February 03, 2026	6.59	6.55	0	6.59	6.55	39,990
February 02, 2026	6.59	6.57	0	6.59	6.54	47,339
January 30, 2026	6.55	6.55	0	6.56	6.54	78,932
January 29, 2026	6.59	6.56	0	6.59	6.55	76,739
January 28, 2026	6.57	6.55	0	6.57	6.55	170,454
January 27, 2026	6.57	6.57	0	6.57	6.57	250,350
January 26, 2026	6.55	6.56	0	6.57	6.55	162,455
January 23, 2026	6.58	6.57	0	6.58	6.56	675,956
January 22, 2026	6.59	6.58	0	6.59	6.57	93,899
January 21, 2026	6.6	6.56	0	6.6	6.53	18,138
January 20, 2026	6.53	6.55	0	6.56	6.53	64,663
January 19, 2026	6.52	6.55	0	6.55	6.52	957
January 16, 2026	6.6	6.56	0	6.6	6.56	4,734
January 15, 2026	6.57	6.57	0	6.57	6.57	33,041
January 14, 2026	6.59	6.56	0	6.59	6.55	32,151
January 13, 2026	6.56	6.56	0	6.56	6.55	19,239
January 12, 2026	6.56	6.56	0	6.56	6.55	199,931
January 09, 2026	6.56	6.57	0	6.57	6.56	29,831