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

6.36

+0.012(+0.19%)

Updated at August 19 09:51AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	6.36	6.33	6.33	6.36	6.31	8,223
July 23, 2025	6.35	6.32	6.32	6.35	6.31	92,601
July 22, 2025	6.3	6.32	6.32	6.32	6.3	325
July 21, 2025	6.34	6.31	6.31	6.34	6.3	42,524
July 18, 2025	6.3	6.3	6.3	6.31	6.29	504,383
July 17, 2025	6.24	6.3	6.3	6.3	6.24	18,197
July 16, 2025	6.26	6.27	6.27	6.28	6.26	22,637
July 15, 2025	6.29	6.28	6.28	6.29	6.27	2,433
July 14, 2025	6.28	6.28	6.28	6.29	6.27	11,981
July 11, 2025	6.29	6.28	6.28	6.29	6.28	236,515
July 10, 2025	6.3	6.29	6.29	6.3	6.29	4,587
July 09, 2025	6.24	6.29	6.29	6.29	6.24	5,305
July 08, 2025	6.31	6.29	6.29	6.31	6.29	1,969
July 07, 2025	6.27	6.3	6.3	6.31	6.27	236,888
July 04, 2025	6.32	6.31	6.31	6.32	6.3	17,305
July 03, 2025	6.35	6.31	6.31	6.35	6.3	8,649
July 02, 2025	6.34	6.3	6.3	6.34	6.29	12,650
July 01, 2025	6.27	6.31	6.31	6.31	6.27	28,197
June 30, 2025	6.33	6.31	6.31	6.33	6.27	50,679
June 27, 2025	6.28	6.29	6.29	6.29	6.28	21,437
June 26, 2025	6.28	6.29	6.29	6.29	6.27	64,914
June 25, 2025	6.3	6.27	6.27	6.3	6.23	9,153
June 24, 2025	6.28	6.26	6.26	6.28	6.23	111,667
June 23, 2025	6.22	6.24	6.24	6.24	6.19	26,529
June 20, 2025	6.24	6.21	6.21	6.24	6.18	86,637
June 19, 2025	6.24	6.2	6.2	6.24	6.19	413
June 18, 2025	6.17	6.2	6.2	6.25	6.17	51,033
June 17, 2025	6.21	6.22	6.22	6.22	6.2	21,826
June 16, 2025	6.24	6.22	6.22	6.24	6.16	48,625
June 13, 2025	6.16	6.21	6.21	6.21	6.16	32,005
June 12, 2025	6.25	6.22	6.22	6.25	6.21	12,688
June 11, 2025	6.19	6.22	6.22	6.22	6.19	58,699
June 10, 2025	6.21	6.2	6.2	6.21	6.2	65,825
June 09, 2025	6.22	6.21	6.21	6.22	6.2	24,439
June 06, 2025	6.21	6.2	6.2	6.21	6.19	121,015
June 05, 2025	6.17	6.22	6.22	6.22	6.17	191,449
June 04, 2025	6.2	6.2	6.2	6.21	6.19	13,803
June 03, 2025	6.18	6.2	6.2	6.2	6.17	177,439
June 02, 2025	6.21	6.17	6.17	6.21	6.17	204,152
May 30, 2025	6.17	6.19	6.19	6.22	6.17	41,893
May 29, 2025	6.2	6.19	6.19	6.2	6.18	11,013
May 28, 2025	6.13	6.16	6.16	6.18	6.13	13,901
May 27, 2025	6.12	6.18	6.18	6.2	6.12	182,016