iShares $ High Yield Corp Bond ESG UCITS ETF GBP Hedged Dist - DHYG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.36	4.34	4.34	4.36	4.31	9,710
August 15, 2025	4.36	4.33	4.33	4.37	4.31	15,937
August 14, 2025	4.33	4.33	4.33	4.37	4.33	152,960
August 13, 2025	4.29	4.34	4.34	4.35	4.29	14,364
August 12, 2025	4.31	4.33	4.33	4.35	4.31	10,881
August 11, 2025	4.35	4.33	4.33	4.35	4.3	16,537
August 08, 2025	4.34	4.32	4.32	4.35	4.3	16,726
August 07, 2025	4.29	4.33	4.33	4.35	4.29	9,050
August 06, 2025	4.34	4.32	4.32	4.34	4.3	7,345
August 05, 2025	4.34	4.31	4.31	4.35	4.31	16,133
August 04, 2025	4.33	4.31	4.31	4.33	4.28	5,894
August 01, 2025	4.31	4.3	4.3	4.32	4.28	19,654
July 31, 2025	4.33	4.31	4.31	4.33	4.29	13,433
July 30, 2025	4.29	4.31	4.31	4.34	4.29	45,791
July 29, 2025	4.34	4.31	4.31	4.34	4.29	20,055
July 28, 2025	4.28	4.31	4.31	4.33	4.28	12,625
July 25, 2025	4.34	4.31	4.31	4.34	4.29	219,469
July 24, 2025	4.3	4.32	4.32	4.34	4.3	17,078
July 23, 2025	4.33	4.32	4.32	4.34	4.29	7,133
July 22, 2025	4.34	4.31	4.31	4.34	4.29	15,260
July 21, 2025	4.33	4.31	4.31	4.33	4.29	16,697
July 18, 2025	4.28	4.3	4.3	4.33	4.28	14,661
July 17, 2025	4.32	4.29	4.29	4.32	4.26	3,489
July 16, 2025	4.3	4.28	4.28	4.3	4.26	13,005
July 15, 2025	4.31	4.29	4.29	4.32	4.27	7,854
July 14, 2025	4.3	4.28	4.28	4.3	4.27	16,888
July 11, 2025	4.31	4.28	4.28	4.31	4.27	6,020
July 10, 2025	4.32	4.29	4.29	4.32	4.27	10,037
July 09, 2025	4.31	4.29	4.29	4.31	4.27	9,719
July 08, 2025	4.28	4.29	4.29	4.31	4.28	10,681
July 07, 2025	4.32	4.3	4.3	4.33	4.28	10,562
July 04, 2025	4.33	4.31	4.31	4.33	4.3	7,929
July 03, 2025	4.33	4.31	4.31	4.33	4.27	4,074
July 02, 2025	4.33	4.3	4.3	4.33	4.28	3,941
July 01, 2025	4.33	4.3	4.3	4.33	4.28	14,915
June 30, 2025	4.28	4.3	4.3	4.31	4.28	7,153
June 27, 2025	4.32	4.3	4.3	4.32	4.27	5,599
June 26, 2025	4.3	4.29	4.29	4.31	4.27	40,229
June 25, 2025	4.3	4.28	4.28	4.3	4.26	7,386
June 24, 2025	4.3	4.28	4.28	4.3	4.25	11,076
June 23, 2025	4.23	4.26	4.26	4.28	4.23	12,395
June 20, 2025	4.27	4.25	4.25	4.27	4.22	170,158
June 19, 2025	4.27	4.24	4.24	4.27	4.22	4,965
June 18, 2025	4.26	4.25	4.25	4.26	4.22	7,364
June 17, 2025	4.26	4.25	4.25	4.26	4.22	13,536
June 16, 2025	4.25	4.24	4.24	4.25	4.22	6,844
June 13, 2025	4.2	4.24	4.24	4.25	4.2	4,273
June 12, 2025	4.26	4.24	4.24	4.26	4.23	6,637
June 11, 2025	4.27	4.25	4.25	4.27	4.22	24,576
June 10, 2025	4.25	4.24	4.24	4.25	4.22	23,160
June 09, 2025	4.22	4.24	4.24	4.26	4.22	7,625
June 06, 2025	4.23	4.24	4.24	4.25	4.23	11,094
June 05, 2025	4.22	4.24	4.24	4.27	4.22	7,763
June 04, 2025	4.22	4.24	4.24	4.26	4.22	20,722
June 03, 2025	4.24	4.23	4.23	4.24	4.21	6,529
June 02, 2025	4.26	4.22	4.22	4.26	4.19	9,711
May 30, 2025	4.24	4.23	4.23	4.24	4.21	79,940
May 29, 2025	4.25	4.23	4.23	4.25	4.21	6,091
May 28, 2025	4.2	4.21	4.21	4.24	4.2	19,524
May 27, 2025	4.19	4.21	4.21	4.23	4.19	16,350

iShares $ High Yield Corp Bond ESG UCITS ETF GBP Hedged Dist (DHYG.L) LSE