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
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
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

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