Skip to main content
iShares Global High Yield Bond (AUD Hedged) ETF (ASX:IHHY)
Australia flag Australia · Delayed Price · Currency is AUD
94.38
-0.22 (-0.23%)
At close: Dec 5, 2025

ASX:IHHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.8094.8094.3294.3894.38-0.23%9,167
Dec 4, 202594.8094.8094.3594.6094.60-0.05%6,249
Dec 3, 202594.4594.6594.2194.6594.650.24%9,479
Dec 2, 202594.3294.4594.0894.4294.420.39%8,499
Dec 1, 202593.6494.3993.6494.0594.05-0.01%24,020
Nov 28, 202594.0794.4594.0694.0694.06-0.01%12,896
Nov 27, 202594.0294.3494.0294.0794.070.06%6,657
Nov 26, 202593.9594.2593.9594.0194.010.20%12,240
Nov 25, 202593.7394.0193.7393.8293.82-0.02%14,031
Nov 24, 202593.8593.8793.7293.8493.840.15%6,388
Nov 21, 202593.7093.7793.5093.7093.70-0.03%14,445
Nov 20, 202593.3094.1193.3093.7393.730.42%20,309
Nov 19, 202593.5493.5493.3493.3493.34-0.27%7,043
Nov 18, 202593.7893.7993.4693.5993.59-0.32%11,046
Nov 17, 202594.4594.4593.6293.8993.89-0.04%27,409
Nov 14, 202593.8493.9693.5593.9393.93-0.22%4,752
Nov 13, 202594.0994.1493.9594.1494.14-0.11%2,373
Nov 12, 202594.2094.2594.0594.2494.240.27%5,860
Nov 11, 202594.1494.1793.9993.9993.990.01%7,419
Nov 10, 202593.7693.9993.7393.9893.980.38%3,529
Nov 7, 202593.7393.8893.5693.6293.62-0.27%6,987
Nov 6, 202593.8893.9293.7093.8793.870.20%6,956
Nov 5, 202593.8193.8193.5893.6893.68-4,791
Nov 4, 202594.0094.0093.6893.6893.68-0.40%2,631
Nov 3, 202594.1294.1394.0094.0694.060.05%5,719
Oct 31, 202594.2194.2194.0094.0194.010.22%13,014
Oct 30, 202594.3394.3393.8093.8093.80-0.72%6,240
Oct 29, 202594.3294.4894.2294.4894.480.32%4,249
Oct 28, 202594.2894.2994.1894.1894.180.06%10,602
Oct 27, 202593.9794.1293.9694.1294.120.17%7,108
Oct 24, 202593.8193.9793.8093.9693.960.13%5,323
Oct 23, 202593.7293.8893.7293.8493.840.05%4,549
Oct 22, 202593.8093.8993.7993.7993.79-4,914
Oct 21, 202593.7893.8093.6493.7993.790.31%10,256
Oct 20, 202593.6493.6693.5093.5093.50-0.15%4,243
Oct 17, 202593.6693.6693.5393.6493.640.01%14,656
Oct 16, 202593.5493.7793.5493.6393.630.10%4,860
Oct 15, 202593.5093.5993.3693.5493.540.33%11,819
Oct 14, 202593.2393.3093.0793.2393.23-0.09%5,970
Oct 13, 202593.6393.6393.1593.3193.31-0.03%7,757
Oct 10, 202593.4893.5093.3293.3493.34-0.32%5,854
Oct 9, 202594.0894.0893.6493.6493.64-0.17%8,400
Oct 8, 202593.8093.8793.7393.8093.80-0.15%11,198
Oct 7, 202594.0094.0093.8193.9493.94-0.07%6,594
Oct 6, 202594.1094.1093.8694.0194.010.05%5,974
Oct 3, 202594.1494.1493.8693.9693.96-2.32%9,129
Oct 2, 202596.2696.2996.1996.1993.84-0.21%5,153
Oct 1, 202596.2396.3996.0696.3994.040.02%11,473
Sep 30, 202596.0196.3796.0196.3794.020.11%18,796
Sep 29, 202596.2896.2996.0496.2693.910.32%7,023
Sep 26, 202596.1396.1395.9595.9593.61-0.29%7,002
Sep 25, 202596.2496.2596.0596.2393.88-0.10%8,107
Sep 24, 202596.3296.3396.1496.3393.98-0.03%4,244
Sep 23, 202596.3596.3696.2096.3694.010.26%6,935
Sep 22, 202596.2296.3096.1196.1193.77-0.11%8,526
Sep 19, 202596.2096.2396.0896.2293.870.25%8,025
Sep 18, 202596.1496.1895.9895.9893.64-0.20%7,764
Sep 17, 202596.2096.2095.9896.1793.82-0.03%5,929
Sep 16, 202596.1496.2096.0196.2093.850.19%8,376
Sep 15, 202596.0396.0495.9096.0293.68-5,416
Sep 12, 202595.9396.0295.7696.0293.680.19%11,106
Sep 11, 202595.7395.8895.7395.8493.500.13%7,288
Sep 10, 202595.8695.8695.6995.7293.390.04%4,308
Sep 9, 202595.6695.8795.6395.6893.350.06%4,132
Sep 8, 202596.0096.0195.6295.6293.290.06%3,191
Sep 5, 202595.6095.6595.4895.5693.230.03%8,074
Sep 4, 202595.6095.6095.3495.5393.200.36%66,976
Sep 3, 202595.5495.5495.1695.1992.87-0.36%14,291
Sep 2, 202595.5695.5695.3395.5393.200.23%4,590
Sep 1, 202595.6195.6295.3195.3192.99-0.30%11,219
Aug 29, 202595.5095.6295.3695.6093.270.03%8,394
Aug 28, 202595.5495.6195.3995.5793.240.19%5,099
Aug 27, 202595.4495.6395.3995.3993.06-0.05%5,465
Aug 26, 202596.1796.1795.2795.4493.110.20%4,209
Aug 25, 202595.2695.4895.2595.2592.930.03%12,510
Aug 22, 202595.2395.2395.0995.2292.90-0.10%7,397
Aug 21, 202595.1895.3395.1895.3293.000.13%6,256
Aug 20, 202595.3595.3595.2095.2092.88-0.24%6,829
Aug 19, 202595.2795.4595.2795.4393.100.04%9,313
Aug 18, 202595.4195.4795.3095.3993.060.09%51,189
Aug 15, 202595.5695.5695.3095.3092.98-0.10%8,499
Aug 14, 202595.3595.4195.1495.4093.070.05%4,064
Aug 13, 202595.3295.3795.1495.3593.020.12%6,439
Aug 12, 202595.0795.2795.0795.2492.920.15%3,697
Aug 11, 202595.1895.2095.0195.1092.780.09%5,782
Aug 8, 202595.0595.2195.0195.0192.69-0.11%6,125
Aug 7, 202594.9595.1494.8395.1192.790.03%4,090
Aug 6, 202595.0095.0994.8195.0892.760.06%35,132
Aug 5, 202595.0795.0794.7995.0292.700.16%2,597
Aug 4, 202594.6494.9794.6494.8792.56-0.08%6,548
Aug 1, 202594.9394.9594.7594.9592.630.21%3,010
Jul 31, 202594.9694.9994.7494.7592.440.03%5,868
Jul 30, 202594.9394.9694.6994.7292.41-0.25%6,718
Jul 29, 202594.7594.9694.7594.9692.640.08%4,362
Jul 28, 202594.7894.8894.7094.8892.570.07%3,211
Jul 25, 202594.6194.8494.6194.8192.50-0.03%3,557
Jul 24, 202594.5294.8494.5294.8492.530.21%2,720
Jul 23, 202594.4794.6694.4694.6492.330.03%4,213
Jul 22, 202594.6194.6294.4494.6192.300.31%4,507
Jul 21, 202594.5594.5594.3294.3292.020.06%1,452