iShares $ High Yield Corp Bond ESG SRI UCITS ETF (DHYG.L) LSE
4.23
+0.01425(+0.34%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
4.23
+0.01425(+0.34%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.21 | 4.23 | 4.23 | 4.24 | 4.18 | 18,302 |
| April 01, 2026 | 4.24 | 4.22 | 4.22 | 4.24 | 4.19 | 15,252 |
| March 31, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.15 | 23,920 |
| March 30, 2026 | 4.19 | 4.17 | 4.17 | 4.19 | 4.14 | 20,129 |
| March 27, 2026 | 4.19 | 4.16 | 4.16 | 4.2 | 4.15 | 12,558 |
| March 26, 2026 | 4.2 | 4.18 | 4.18 | 4.21 | 4.18 | 13,045 |
| March 25, 2026 | 4.2 | 4.2 | 4.2 | 4.22 | 4.17 | 9,699 |
| March 24, 2026 | 4.21 | 4.19 | 4.19 | 4.21 | 4.17 | 13,115 |
| March 23, 2026 | 4.16 | 4.19 | 4.19 | 4.22 | 4.09 | 26,639 |
| March 20, 2026 | 4.21 | 4.19 | 4.19 | 4.22 | 4.17 | 25,126 |
| March 19, 2026 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 20,163 |
| March 18, 2026 | 4.24 | 4.21 | 4.21 | 4.24 | 4.2 | 20,205 |
| March 17, 2026 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 8,268 |
| March 16, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.17 | 15,546 |
| March 13, 2026 | 4.22 | 4.19 | 4.19 | 4.22 | 4.18 | 16,105 |
| March 12, 2026 | 4.24 | 4.21 | 4.21 | 4.25 | 4.2 | 7,172 |
| March 11, 2026 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 26,123 |
| March 10, 2026 | 4.27 | 4.25 | 4.25 | 4.27 | 4.22 | 10,985 |
| March 09, 2026 | 4.21 | 4.23 | 4.23 | 4.24 | 4.19 | 16,482 |
| March 06, 2026 | 4.27 | 4.23 | 4.23 | 4.27 | 4.21 | 23,770 |
| March 05, 2026 | 4.27 | 4.25 | 4.25 | 4.27 | 4.24 | 17,778 |
| March 04, 2026 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 34,417 |
| March 03, 2026 | 4.28 | 4.23 | 4.23 | 4.28 | 4.22 | 18,156 |
| March 02, 2026 | 4.26 | 4.24 | 4.24 | 4.27 | 4.22 | 80,334 |
| February 27, 2026 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 61,833 |
| February 26, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.24 | 5,372 |
| February 25, 2026 | 4.29 | 4.27 | 4.27 | 4.29 | 4.26 | 9,250 |
| February 24, 2026 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 15,770 |
| February 23, 2026 | 4.29 | 4.26 | 4.26 | 4.29 | 4.25 | 19,646 |
| February 20, 2026 | 4.25 | 4.27 | 0 | 4.29 | 4.25 | 28,076 |
| February 19, 2026 | 4.27 | 4.26 | 0 | 4.29 | 4.24 | 52,206 |
| February 18, 2026 | 4.35 | 4.34 | 0 | 4.35 | 4.32 | 18,079 |
| February 17, 2026 | 4.35 | 4.33 | 0 | 4.35 | 4.3 | 7,985 |
| February 16, 2026 | 4.33 | 4.32 | 0 | 4.34 | 4.32 | 6,634 |
| February 13, 2026 | 4.34 | 4.33 | 0 | 4.35 | 4.32 | 8,803 |
| February 12, 2026 | 4.31 | 4.33 | 0 | 4.36 | 4.31 | 20,713 |
| February 11, 2026 | 4.36 | 4.32 | 0 | 4.36 | 4.3 | 55,233 |
| February 10, 2026 | 4.34 | 4.33 | 0 | 4.34 | 4.3 | 176,601 |
| February 09, 2026 | 4.34 | 4.32 | 0 | 4.35 | 4.3 | 13,806 |
| February 06, 2026 | 4.31 | 4.32 | 0 | 4.34 | 4.31 | 9,946 |
| February 05, 2026 | 4.32 | 4.31 | 0 | 4.33 | 4.3 | 45,750 |
| February 04, 2026 | 4.32 | 4.31 | 0 | 4.35 | 4.3 | 12,003 |
| February 03, 2026 | 4.35 | 4.32 | 0 | 4.35 | 4.3 | 23,814 |
| February 02, 2026 | 4.34 | 4.32 | 0 | 4.34 | 4.29 | 45,754 |
| January 30, 2026 | 4.3 | 4.31 | 0 | 4.33 | 4.28 | 11,203 |
| January 29, 2026 | 4.33 | 4.31 | 0 | 4.33 | 4.3 | 9,587 |
| January 28, 2026 | 4.34 | 4.32 | 0 | 4.34 | 4.31 | 15,086 |
| January 27, 2026 | 4.31 | 4.32 | 0 | 4.34 | 4.31 | 18,479 |
| January 26, 2026 | 4.32 | 4.32 | 0 | 4.35 | 4.31 | 42,164 |
| January 23, 2026 | 4.34 | 4.32 | 0 | 4.34 | 4.31 | 10,685 |
| January 22, 2026 | 4.31 | 4.33 | 0 | 4.34 | 4.31 | 11,211 |
| January 21, 2026 | 4.32 | 4.32 | 0 | 4.33 | 4.3 | 26,172 |
| January 20, 2026 | 4.29 | 4.31 | 0 | 4.32 | 4.29 | 9,609 |
| January 19, 2026 | 4.34 | 4.31 | 0 | 4.34 | 4.3 | 16,597 |
| January 16, 2026 | 4.34 | 4.32 | 0 | 4.35 | 4.31 | 20,535 |
| January 15, 2026 | 4.34 | 4.32 | 0 | 4.35 | 4.31 | 17,819 |
| January 14, 2026 | 4.34 | 4.32 | 0 | 4.34 | 4.29 | 58,927 |
| January 13, 2026 | 4.34 | 4.31 | 0 | 4.35 | 4.31 | 9,314 |
| January 12, 2026 | 4.34 | 4.31 | 0 | 4.34 | 4.29 | 11,767 |
| January 09, 2026 | 4.31 | 4.31 | 0 | 4.34 | 4.29 | 7,970 |