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

6.47

+0.046(+0.72%)

Updated at October 20 08:03AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.46	6.43	6.43	6.46	6.41	19,312
October 16, 2025	6.45	6.44	6.44	6.46	6.44	42,209
October 15, 2025	6.45	6.45	6.45	6.45	6.42	40,034
October 14, 2025	6.39	6.42	6.42	6.42	6.39	39,460
October 13, 2025	6.4	6.41	6.41	6.41	6.39	17,601
October 10, 2025	6.42	6.41	6.41	6.42	6.39	284,788
October 09, 2025	6.43	6.42	6.42	6.44	6.41	18,548
October 08, 2025	6.49	6.45	6.45	6.49	6.44	19,386
October 07, 2025	6.46	6.45	6.45	6.47	6.44	27,410
October 06, 2025	6.45	6.45	6.45	6.46	6.45	590,424
October 03, 2025	6.47	6.45	6.45	6.47	6.44	5,605
October 02, 2025	6.46	6.46	6.46	6.47	6.45	55,244
October 01, 2025	6.46	6.45	6.45	6.46	6.43	148,348
September 30, 2025	6.48	6.44	6.44	6.48	6.44	37,517
September 29, 2025	6.45	6.44	6.44	6.45	6.44	25,010
September 26, 2025	6.42	6.44	6.44	6.44	6.42	7,325
September 25, 2025	6.46	6.43	6.43	6.46	6.42	20,054
September 24, 2025	6.45	6.45	6.45	6.46	6.45	12,801
September 23, 2025	6.44	6.46	6.46	6.46	6.42	42,404
September 22, 2025	6.45	6.45	6.45	6.48	6.44	276,428
September 19, 2025	6.44	6.45	6.45	6.45	6.44	166,429
September 18, 2025	6.41	6.45	6.45	6.45	6.41	31,049
September 17, 2025	6.42	6.45	6.45	6.45	6.42	49,045
September 16, 2025	6.44	6.45	6.45	6.45	6.43	27,156
September 15, 2025	6.42	6.45	6.45	6.45	6.42	70,180
September 12, 2025	6.41	6.43	6.43	6.47	6.41	27,073
September 11, 2025	6.45	6.42	6.42	6.45	6.41	531
September 10, 2025	6.41	6.42	6.42	6.42	6.41	202,913
September 09, 2025	6.45	6.41	6.41	6.45	6.4	15,863
September 08, 2025	6.4	6.42	6.42	6.44	6.4	37,793
September 05, 2025	6.41	6.42	6.42	6.42	6.4	2,334
September 04, 2025	6.4	6.4	6.4	6.4	6.39	21,842
September 03, 2025	6.39	6.39	6.39	6.39	6.34	14,656
September 02, 2025	6.37	6.37	6.37	6.37	6.36	219,890
September 01, 2025	6.41	6.39	6.39	6.41	6.38	144,061
August 29, 2025	6.39	6.38	6.38	6.39	6.38	224,053
August 28, 2025	6.38	6.39	6.39	6.39	6.38	24,300
August 27, 2025	6.38	6.38	6.38	6.38	6.38	60,807
August 26, 2025	6.38	6.38	6.38	6.41	6.37	29,358
August 22, 2025	6.34	6.39	6.39	6.39	6.34	22,739
August 21, 2025	6.36	6.36	6.36	6.36	6.36	181,300
August 20, 2025	6.35	6.34	6.34	6.35	6.34	13,542
August 19, 2025	6.32	6.35	6.35	6.36	6.32	772,481
August 18, 2025	6.35	6.34	6.34	6.36	6.34	318,215
August 15, 2025	6.32	6.35	6.35	6.36	6.32	5,644
August 14, 2025	6.33	6.36	6.36	6.37	6.33	116,635
August 13, 2025	6.35	6.36	6.36	6.36	6.35	54,999
August 12, 2025	6.33	6.35	6.35	6.35	6.33	26,814
August 11, 2025	6.34	6.34	6.34	6.34	6.33	15,103
August 08, 2025	6.29	6.33	6.33	6.33	6.29	111,034
August 07, 2025	6.34	6.34	6.34	6.35	6.33	1,184
August 06, 2025	6.32	6.33	6.33	6.33	6.32	14,535
August 05, 2025	6.32	6.32	6.32	6.33	6.31	28,484
August 04, 2025	6.31	6.32	6.32	6.33	6.31	8,765
August 01, 2025	6.27	6.3	6.3	6.31	6.27	531,674
July 31, 2025	6.28	6.32	6.32	6.32	6.28	4.39M
July 30, 2025	6.28	6.31	6.31	6.32	6.28	41,277
July 29, 2025	6.28	6.32	6.32	6.32	6.28	71,167
July 28, 2025	6.33	6.32	6.32	6.33	6.31	161,878
July 25, 2025	6.32	6.32	6.32	6.32	6.3	192,355