iShares II iSh $ Hycb Esg Ucits ETF GBH D

(DHYG)
Sector: n/a
425.58p
0.63p 0.15
Last updated: 13:32:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 425.30p 425.50p 423.35p 425.85p 15,130
21/11/2024 423.95p 425.85p 423.80p 425.85p 16,274
20/11/2024 424.85p 426.20p 423.80p 424.30p 28,006
19/11/2024 423.70p 426.55p 420.55p 424.32p 6,181
18/11/2024 419.80p 424.35p 419.80p 422.85p 8,112
15/11/2024 422.30p 423.75p 422.10p 424.53p 9,604
14/11/2024 424.40p 425.60p 422.90p 424.53p 16,016
13/11/2024 437.60p 443.15p 436.85p 438.35p 23,753
12/11/2024 440.20p 443.20p 438.55p 439.07p 44,626
11/11/2024 441.35p 441.75p 439.60p 440.88p 14,582
08/11/2024 440.85p 442.95p 436.80p 440.20p 16,619
07/11/2024 439.00p 439.65p 437.50p 439.27p 31,339
06/11/2024 437.50p 440.35p 434.20p 437.50p 41,010
05/11/2024 438.50p 439.35p 433.10p 436.35p 20,169
04/11/2024 436.65p 438.10p 434.60p 437.00p 7,838
01/11/2024 435.00p 437.15p 434.20p 435.38p 19,839
31/10/2024 434.90p 436.50p 433.30p 435.25p 42,112
30/10/2024 437.35p 437.95p 435.75p 436.55p 37,505
29/10/2024 438.35p 438.35p 432.15p 435.83p 22,251
28/10/2024 437.15p 437.25p 434.07p 436.25p 25,728
25/10/2024 436.65p 437.60p 435.30p 436.80p 9,980
24/10/2024 436.40p 436.85p 434.75p 435.20p 11,667
23/10/2024 435.65p 436.95p 434.70p 435.20p 46,584
22/10/2024 437.50p 437.50p 435.45p 436.10p 7,468
21/10/2024 439.70p 439.70p 436.88p 436.88p 17,227
18/10/2024 438.75p 439.15p 436.65p 439.15p 10,207
17/10/2024 439.30p 439.50p 437.25p 437.25p 4,972
16/10/2024 438.60p 439.50p 436.55p 438.72p 7,196
15/10/2024 437.90p 438.55p 436.25p 437.35p 16,799
14/10/2024 436.10p 437.75p 435.60p 437.00p 9,005
11/10/2024 435.45p 437.30p 435.00p 437.30p 4,869
10/10/2024 436.75p 439.95p 433.80p 436.45p 7,393
09/10/2024 436.20p 437.40p 434.95p 436.90p 9,267
08/10/2024 436.85p 436.95p 434.75p 436.05p 8,635
07/10/2024 440.85p 440.85p 435.85p 436.43p 18,299
04/10/2024 439.05p 439.40p 436.95p 437.55p 12,131
03/10/2024 439.95p 439.95p 437.65p 438.25p 23,287
02/10/2024 441.25p 441.25p 437.60p 438.88p 63,534
01/10/2024 440.45p 440.70p 438.10p 439.27p 14,225
30/09/2024 442.30p 442.30p 436.00p 439.27p 22,406
27/09/2024 440.40p 441.70p 435.45p 439.03p 59,376
26/09/2024 439.95p 440.05p 437.70p 438.53p 11,238
25/09/2024 437.80p 441.45p 435.25p 438.00p 7,264
24/09/2024 437.95p 439.45p 437.15p 438.22p 9,173
23/09/2024 439.55p 440.00p 437.80p 438.55p 7,432
20/09/2024 439.65p 439.65p 437.35p 438.25p 8,525
19/09/2024 439.40p 440.20p 437.20p 438.90p 2,880
18/09/2024 436.40p 437.80p 436.10p 437.20p 20,594
17/09/2024 436.60p 439.70p 436.25p 437.30p 6,527
16/09/2024 439.45p 439.45p 433.25p 436.32p 14,504
13/09/2024 435.95p 436.50p 434.55p 433.97p 6,795
12/09/2024 434.60p 435.25p 431.85p 432.73p 9,634
11/09/2024 434.40p 434.45p 431.80p 433.52p 55,565
10/09/2024 433.45p 434.85p 432.40p 433.52p 24,062
09/09/2024 436.30p 436.30p 430.30p 433.65p 21,902
06/09/2024 432.80p 434.50p 432.20p 433.13p 1,596
05/09/2024 434.80p 434.80p 430.65p 433.20p 28,474
04/09/2024 429.60p 432.05p 428.10p 430.80p 7,518
03/09/2024 430.75p 433.25p 429.50p 430.65p 2,604
02/09/2024 434.45p 434.50p 429.50p 430.90p 8,777
30/08/2024 430.70p 433.90p 428.75p 431.72p 7,237
29/08/2024 431.45p 432.60p 429.35p 431.42p 12,919
28/08/2024 432.20p 432.80p 430.55p 431.50p 8,716
27/08/2024 435.80p 435.85p 429.65p 431.80p 8,671
26/08/2024 433.60p 433.60p 428.90p 430.20p 6,932
23/08/2024 433.60p 433.60p 428.90p 430.20p 6,932
22/08/2024 433.60p 433.60p 428.90p 430.20p 6,932
21/08/2024 429.35p 431.95p 427.90p 430.12p 1,470
20/08/2024 430.15p 432.35p 428.80p 429.45p 13,566
19/08/2024 430.80p 431.10p 427.70p 428.63p 3,998
16/08/2024 428.25p 430.55p 426.85p 428.63p 4,722
15/08/2024 429.55p 429.60p 426.15p 427.62p 2,434
14/08/2024 426.45p 428.70p 425.85p 426.85p 1,266
13/08/2024 423.55p 426.55p 423.55p 425.85p 3,289
12/08/2024 425.55p 426.45p 422.75p 424.75p 4,235
09/08/2024 425.65p 426.65p 422.90p 424.75p 7,343
08/08/2024 424.30p 425.15p 422.85p 424.30p 2,757
07/08/2024 424.05p 425.27p 421.50p 424.48p 12,009
06/08/2024 419.90p 422.45p 418.00p 421.37p 21,442
05/08/2024 420.20p 423.20p 417.60p 419.58p 4,429
02/08/2024 425.15p 426.50p 422.65p 422.90p 23,382
01/08/2024 426.40p 427.45p 423.80p 425.33p 6,007
31/07/2024 425.35p 426.25p 423.90p 425.05p 7,181
30/07/2024 424.25p 425.35p 421.70p 423.45p 21,961
29/07/2024 424.35p 426.40p 423.45p 423.45p 13,376
26/07/2024 423.60p 424.80p 423.45p 423.72p 9,277
25/07/2024 423.15p 425.20p 421.55p 423.72p 2,004
24/07/2024 423.20p 425.05p 423.00p 423.97p 9,653
23/07/2024 424.45p 425.20p 422.20p 424.32p 9,368
22/07/2024 424.10p 424.10p 420.70p 423.45p 11,111
19/07/2024 422.45p 424.40p 421.20p 422.38p 8,448
18/07/2024 423.50p 425.65p 422.70p 422.95p 2,872
17/07/2024 423.95p 424.05p 421.90p 423.18p 18,331
16/07/2024 422.15p 423.95p 420.85p 423.20p 1,167
15/07/2024 423.30p 423.75p 420.10p 421.82p 3,767
12/07/2024 420.50p 422.10p 420.35p 421.75p 10,182
11/07/2024 419.80p 421.95p 418.90p 420.75p 7,667
10/07/2024 418.80p 419.20p 416.85p 418.85p 4,156
09/07/2024 418.20p 419.50p 417.90p 417.90p 2,029
08/07/2024 419.10p 420.45p 418.25p 418.28p 9,348
05/07/2024 417.40p 418.90p 417.35p 418.42p 4,982
04/07/2024 416.70p 418.35p 416.70p 417.15p 4,493
03/07/2024 416.00p 418.10p 414.50p 416.87p 2,205
02/07/2024 415.30p 415.90p 414.75p 415.45p 5,523
01/07/2024 416.35p 417.05p 414.70p 415.33p 14,398
28/06/2024 417.15p 417.45p 416.15p 416.38p 19,315
27/06/2024 416.45p 416.85p 415.80p 416.07p 21,715
26/06/2024 415.70p 417.60p 415.60p 416.13p 22,738
25/06/2024 416.95p 417.45p 416.55p 417.45p 24,183
24/06/2024 417.50p 418.00p 416.60p 416.90p 14,782
21/06/2024 417.45p 417.45p 416.45p 416.77p 9,330
20/06/2024 416.75p 417.00p 416.00p 416.27p 36,509
19/06/2024 415.95p 416.60p 415.95p 416.25p 4,587
18/06/2024 414.80p 416.60p 414.80p 416.20p 8,610
17/06/2024 415.45p 415.45p 414.60p 414.65p 3,344
14/06/2024 416.45p 416.80p 414.48p 414.48p 266,003
13/06/2024 416.55p 417.90p 416.55p 416.55p 1,652
12/06/2024 413.60p 417.90p 413.60p 417.10p 254,264
11/06/2024 415.05p 415.19p 413.95p 414.45p 8,038
10/06/2024 414.10p 414.90p 414.05p 414.65p 11,064
07/06/2024 415.40p 416.30p 414.40p 414.40p 9,606
06/06/2024 417.55p 418.05p 415.47p 415.97p 33,344
05/06/2024 414.65p 417.45p 414.60p 415.78p 10,865
04/06/2024 415.45p 416.50p 414.10p 414.38p 23,468
03/06/2024 415.60p 415.60p 412.40p 414.55p 9,348
31/05/2024 411.15p 412.90p 411.15p 412.73p 3,854
30/05/2024 410.70p 411.90p 409.95p 411.60p 13,878
29/05/2024 412.50p 412.70p 409.90p 410.73p 56,302
28/05/2024 412.50p 413.35p 412.50p 412.87p 3,679
27/05/2024 414.50p 414.50p 411.21p 413.35p 49,890