Cboe US - Delayed Quote
USD
iShares, Inc. - iShares Euro High Yield Corporate Bond USD Hedged ETF (EUHY)
51.51
+0.03
(+0.05%)
At close: November 2 at 3:55:44 PM EST
Trade EUHY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.69
51.72
51.61
51.71
51.71
12,600
Oct 29, 2026
51.83
51.89
51.80
51.83
51.83
15,300
Oct 28, 2026
51.71
51.76
51.71
51.74
51.74
17,200
Oct 27, 2026
51.33
51.52
51.32
51.48
51.48
19,300
Oct 26, 2026
51.19
51.30
51.17
51.22
51.22
14,700
Oct 23, 2026
51.09
51.18
51.09
51.18
51.18
10,000
Oct 22, 2026
51.37
51.46
51.30
51.40
51.40
14,700
Oct 21, 2026
51.64
51.65
51.60
51.63
51.63
24,600
Oct 20, 2026
51.57
51.70
51.57
51.66
51.66
11,600
Oct 19, 2026
51.72
51.74
51.62
51.72
51.72
18,200
Oct 16, 2026
51.84
51.84
51.70
51.72
51.72
13,500
Oct 15, 2026
51.65
51.72
51.63
51.72
51.72
20,000
Oct 14, 2026
51.75
51.81
51.65
51.67
51.67
22,900
Oct 13, 2026
51.82
51.82
51.70
51.72
51.72
22,400
Oct 12, 2026
51.91
51.91
51.82
51.85
51.85
11,300
Oct 9, 2026
51.92
51.96
51.90
51.94
51.94
17,400
Oct 8, 2026
51.84
52.00
51.79
51.87
51.87
25,300
Oct 7, 2026
51.92
51.94
51.81
51.83
51.83
24,400
Oct 6, 2026
52.17
52.25
52.07
52.13
52.13
92,400
Oct 5, 2026
51.73
51.85
51.68
51.83
51.83
20,700
Oct 2, 2026
51.78
51.90
51.78
51.90
51.90
16,300
Oct 1, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
51.97
51.97
51.68
51.79
51.79
30,900
Sep 30, 2026
52.30
52.32
52.22
52.24
52.01
21,900
Sep 29, 2026
52.33
52.33
52.18
52.25
52.02
22,600
Sep 28, 2026
52.20
52.21
52.09
52.17
51.94
16,300
Sep 25, 2026
52.40
52.47
52.37
52.46
52.23
15,100
Sep 24, 2026
52.41
52.56
52.39
52.48
52.25
21,900
Sep 23, 2026
52.68
52.68
52.51
52.59
52.36
14,400
Sep 22, 2026
52.77
52.82
52.74
52.82
52.59
11,800
Sep 21, 2026
52.73
52.79
52.70
52.78
52.55
13,800
Sep 18, 2026
52.66
52.66
52.62
52.65
52.42
21,500
Sep 17, 2026
52.76
52.79
52.65
52.69
52.46
29,600
Sep 16, 2026
52.58
52.69
52.56
52.59
52.36
13,200
Sep 15, 2026
52.50
52.52
52.44
52.48
52.25
14,900
Sep 14, 2026
52.46
52.51
52.42
52.47
52.24
26,100
Sep 11, 2026
52.60
52.67
52.60
52.60
52.37
15,700
Sep 10, 2026
52.67
52.67
52.53
52.56
52.33
13,900
Sep 9, 2026
52.85
52.89
52.85
52.86
52.63
15,900
Sep 8, 2026
53.00
53.01
52.97
52.97
52.74
18,000
Sep 4, 2026
53.07
53.10
53.04
53.07
52.84
21,600
Sep 3, 2026
52.98
53.04
52.98
53.02
52.79
17,500
Sep 2, 2026
52.98
53.01
52.96
52.99
52.76
13,600
Sep 1, 2026
0.236
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
53.07
53.08
52.99
53.02
52.79
18,500
Aug 31, 2026
53.38
53.40
53.38
53.39
52.92
16,000
Aug 28, 2026
53.45
53.47
53.38
53.42
52.95
17,900
Aug 27, 2026
53.38
53.49
53.38
53.42
52.95
14,100
Aug 26, 2026
53.48
53.52
53.42
53.47
53.00
8,500
Aug 25, 2026
53.49
53.51
53.46
53.51
53.04
15,700
Aug 24, 2026
53.43
53.48
53.41
53.46
52.99
12,300
Aug 21, 2026
53.42
53.47
53.41
53.44
52.97
7,500
Aug 20, 2026
53.34
53.42
53.34
53.38
52.91
11,700
Aug 19, 2026
53.40
53.43
53.39
53.42
52.95
14,200
Aug 18, 2026
53.37
53.40
53.36
53.39
52.92
11,700
Aug 17, 2026
53.48
53.51
53.46
53.48
53.01
14,400
Aug 14, 2026
53.51
53.56
53.49
53.54
53.07
16,500
Aug 13, 2026
53.49
53.60
53.48
53.53
53.06
23,100
Aug 12, 2026
53.47
53.49
53.35
53.43
52.96
24,000
Aug 11, 2026
53.47
53.49
53.33
53.40
52.93
18,400
Aug 10, 2026
53.42
53.45
53.41
53.44
52.97
17,500
Aug 7, 2026
53.41
53.44
53.39
53.43
52.96
16,000
Aug 6, 2026
53.37
53.43
53.36
53.37
52.90
21,100
Aug 5, 2026
53.38
53.46
53.35
53.44
52.97
18,700
Aug 4, 2026
53.32
53.40
53.31
53.39
52.92
20,600
Aug 3, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
53.20
53.38
53.19
53.28
52.82
200,800
Jul 31, 2026
53.39
53.42
53.37
53.41
52.71
9,500
Jul 30, 2026
53.30
53.36
53.26
53.34
52.64
19,200
Jul 29, 2026
53.22
53.32
53.17
53.18
52.49
16,500
Jul 28, 2026
53.36
53.40
53.33
53.37
52.67
11,600
Jul 27, 2026
53.39
53.40
53.31
53.38
52.68
50,700
Jul 24, 2026
53.28
53.34
53.26
53.27
52.58
15,500
Jul 23, 2026
53.29
53.94
53.26
53.31
52.62
26,200
Jul 22, 2026
53.45
53.52
53.44
53.46
52.76
17,800
Jul 21, 2026
53.46
53.53
53.44
53.52
52.82
18,900
Jul 20, 2026
53.44
53.51
53.40
53.42
52.72
11,700
Jul 17, 2026
53.46
53.54
53.46
53.50
52.80
11,300
Jul 16, 2026
53.50
53.55
53.46
53.48
52.78
31,600
Jul 15, 2026
53.52
53.59
53.52
53.57
52.87
12,900
Jul 14, 2026
53.53
53.57
53.50
53.50
52.80
33,200
Jul 13, 2026
53.61
53.62
53.52
53.53
52.83
15,300
Jul 10, 2026
53.62
53.65
53.62
53.64
52.94
12,400
Jul 9, 2026
53.60
53.71
53.58
53.58
52.88
15,500
Jul 8, 2026
53.57
53.61
53.52
53.60
52.90
18,500
Jul 7, 2026
53.72
53.73
53.60
53.67
52.97
22,000
Jul 6, 2026
53.76
53.79
53.74
53.77
53.07
14,000
Jul 2, 2026
53.69
53.69
53.60
53.65
52.95
17,100
Jul 1, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
53.56
53.66
53.54
53.60
52.90
80,600
Jun 30, 2026
53.78
53.86
53.78
53.86
52.94
23,800
Jun 29, 2026
53.70
53.78
53.70
53.77
52.86
16,000
Jun 26, 2026
53.70
53.75
53.68
53.71
52.80
10,200
Jun 25, 2026
53.73
53.82
53.73
53.74
52.83
12,800
Jun 24, 2026
53.74
53.75
53.52
53.66
52.75
21,000
Jun 23, 2026
53.72
53.74
53.65
53.65
52.74
12,700
Jun 22, 2026
53.80
53.80
53.71
53.72
52.81
51,000
Jun 18, 2026
53.64
53.69
53.62
53.65
52.74
11,900
Jun 17, 2026
53.63
53.63
53.48
53.48
52.57
37,500
Jun 16, 2026
53.63
53.67
53.63
53.63
52.72
15,700
Jun 15, 2026
53.55
53.89
53.55
53.71
52.80
332,500
Jun 12, 2026
53.49
53.56
53.49
53.54
52.63
11,000
Jun 11, 2026
53.35
53.56
53.29
53.56
52.65
13,800
Jun 10, 2026
53.36
53.40
53.24
53.24
52.34
13,600
Jun 9, 2026
53.39
53.42
53.20
53.36
52.45
11,000
Jun 8, 2026
53.30
53.33
53.24
53.24
52.34
20,800
Jun 5, 2026
53.38
53.39
53.29
53.30
52.39
15,500
Jun 4, 2026
53.37
53.43
53.35
53.43
52.52
14,500
Jun 3, 2026
53.39
53.41
53.33
53.36
52.45
11,800
Jun 2, 2026
53.47
53.49
53.41
53.44
52.53
17,200
Jun 1, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
53.38
53.47
53.35
53.44
52.53
14,000
May 29, 2026
53.63
53.71
53.58
53.58
52.45
14,400
May 28, 2026
53.49
53.75
53.48
53.66
52.53
107,200
May 27, 2026
53.55
53.56
53.51
53.55
52.42
10,700
May 26, 2026
53.46
53.51
53.46
53.51
52.39
19,000
May 22, 2026
53.38
53.39
53.32
53.32
52.20
14,700
May 21, 2026
53.20
53.43
53.20
53.37
52.25
18,200
May 20, 2026
53.12
53.28
53.12
53.28
52.16
12,900
May 19, 2026
53.11
53.14
53.08
53.09
51.97
17,200
May 18, 2026
53.25
53.29
53.21
53.29
52.17
23,000
May 15, 2026
53.25
53.29
53.22
53.22
52.10
21,500
May 14, 2026
53.37
53.40
53.18
53.18
52.06
33,800
May 13, 2026
53.30
53.43
53.27
53.43
52.31
34,100
May 12, 2026
53.23
53.39
53.23
53.37
52.25
60,300
May 11, 2026
53.39
53.43
53.31
53.41
52.29
76,300
May 8, 2026
53.39
53.43
53.37
53.43
52.31
13,600
May 7, 2026
53.37
53.38
53.17
53.23
52.11
16,400
May 6, 2026
53.29
53.34
53.25
53.33
52.21
26,000
May 5, 2026
53.05
53.15
53.05
53.13
52.01
78,900
May 4, 2026
53.07
53.19
52.98
53.05
51.94
29,500
May 1, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
53.10
53.21
53.09
53.13
52.01
29,600
Apr 30, 2026
53.15
53.25
53.15
53.23
51.90
37,100
Apr 29, 2026
53.12
53.18
53.08
53.13
51.80
24,200
Apr 28, 2026
53.19
53.22
53.17
53.17
51.84
32,600
Apr 27, 2026
53.34
53.39
53.31
53.37
52.04
17,600
Apr 24, 2026
53.25
53.39
53.25
53.37
52.04
27,800
Apr 23, 2026
53.28
53.30
53.02
53.18
51.85
28,200
Apr 22, 2026
53.34
53.37
53.11
53.27
51.94
34,000
Apr 21, 2026
53.40
53.41
53.23
53.25
51.92
39,900
Apr 20, 2026
53.45
53.48
53.40
53.43
52.09
13,800
Apr 17, 2026
53.51
53.60
53.41
53.58
52.24
103,100
Apr 16, 2026
53.23
53.26
53.16
53.20
51.87
11,100
Apr 15, 2026
53.17
53.20
53.14
53.20
51.87
16,600
Apr 14, 2026
53.09
53.22
53.09
53.17
51.84
12,600
Apr 13, 2026
52.83
52.98
52.83
52.97
51.65
115,400
Apr 10, 2026
53.22
53.22
52.94
53.00
51.67
9,200
Apr 9, 2026
52.92
53.10
52.89
53.03
51.70
12,200
Apr 8, 2026
53.15
53.15
52.95
53.01
51.68
72,900
Apr 7, 2026
52.46
52.63
52.36
52.63
51.31
12,900
Apr 6, 2026
52.54
52.60
52.52
52.56
51.25
11,900
Apr 2, 2026
52.33
52.53
52.33
52.51
51.20
15,900
Apr 1, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
52.49
52.60
52.47
52.55
51.24
9,200
Mar 31, 2026
52.31
52.47
52.22
52.46
50.96
13,300
Mar 30, 2026
52.05
52.14
51.92
51.97
50.48
22,700
Mar 27, 2026
52.07
52.14
51.98
52.00
50.51
12,700
Mar 26, 2026
52.36
52.45
52.20
52.20
50.71
13,200
Mar 25, 2026
52.57
52.62
52.51
52.57
51.07
15,000
Mar 24, 2026
52.23
52.38
52.21
52.31
50.81
11,500
Mar 23, 2026
52.30
52.47
52.30
52.35
50.85
24,500
Mar 20, 2026
52.45
52.45
52.07
52.11
50.62
15,600
Mar 19, 2026
52.37
52.57
52.34
52.57
51.07
15,900
Mar 18, 2026
52.70
52.73
52.54
52.54
51.04
58,400
Mar 17, 2026
52.75
52.81
52.70
52.72
51.21
6,500
Mar 16, 2026
52.50
52.60
52.50
52.58
51.08
17,500
Mar 13, 2026
52.70
52.70
52.51
52.52
51.02
11,100
Mar 12, 2026
52.70
52.70
52.60
52.66
51.15
12,400
Mar 11, 2026
52.90
52.93
52.83
52.92
51.41
14,000
Mar 10, 2026
53.00
53.15
52.96
52.97
51.46
21,900
Mar 9, 2026
52.67
53.08
52.62
53.08
51.56
25,000
Mar 6, 2026
52.85
53.01
52.84
52.95
51.44
23,400
Mar 5, 2026
53.24
53.30
53.13
53.29
51.77
130,000
Mar 4, 2026
53.32
53.41
53.31
53.39
51.86
21,400
Mar 3, 2026
53.07
53.29
53.03
53.23
51.71
73,300
Mar 2, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
53.46
53.46
53.28
53.33
51.81
29,900
Feb 27, 2026
53.69
53.75
53.67
53.67
51.95
14,500
Feb 26, 2026
53.80
53.87
53.77
53.87
52.15
27,400
Feb 25, 2026
53.79
53.84
53.70
53.83
52.11
15,800
Feb 24, 2026
53.74
53.77
53.73
53.76
52.04
18,500
Feb 23, 2026
53.81
53.84
53.79
53.84
52.12
19,400
Feb 20, 2026
53.76
53.85
53.76
53.84
52.12
20,300
Feb 19, 2026
53.70
53.85
53.70
53.85
52.13
14,600
Feb 18, 2026
53.71
53.77
53.71
53.72
52.00
16,800
Feb 17, 2026
53.67
53.74
53.67
53.73
52.01
18,300
Feb 13, 2026
53.65
53.68
53.61
53.64
51.92
20,900
Feb 12, 2026
53.73
53.74
53.41
53.68
51.96
43,400
Feb 11, 2026
53.74
53.91
53.69
53.82
52.10
51,900
Feb 10, 2026
53.73
53.75
53.72
53.73
52.01
14,000
Feb 9, 2026
53.70
53.75
53.70
53.74
52.02
10,500
Feb 6, 2026
53.68
53.73
53.67
53.72
52.00
12,000
Feb 5, 2026
53.61
53.69
53.60
53.64
51.92
13,800
Feb 4, 2026
53.64
53.70
53.60
53.66
51.94
18,000
Feb 3, 2026
53.66
53.69
53.58
53.63
51.91
14,800
Feb 2, 2026
0.133
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
53.62
53.66
53.60
53.64
51.92
14,400
Jan 30, 2026
53.74
53.78
53.72
53.74
51.89
13,500
Jan 29, 2026
53.74
53.84
53.68
53.84
51.99
23,100
Jan 28, 2026
53.76
53.77
53.71
53.77
51.92
27,100
Jan 27, 2026
53.83
53.84
53.78
53.79
51.94
29,700
Jan 26, 2026
53.77
53.77
53.73
53.76
51.91
12,000
Jan 23, 2026
53.71
53.78
53.69
53.78
51.93
133,300
Jan 22, 2026
53.71
54.00
53.69
53.72
51.87
42,300
Jan 21, 2026
53.58
53.94
53.54
53.79
51.94
166,600
Jan 20, 2026
53.61
53.79
53.57
53.72
51.87
117,900
Jan 16, 2026
53.64
53.93
53.62
53.71
51.86
145,900
Jan 15, 2026
53.60
55.00
53.57
53.59
51.75
1,885,700
Jan 14, 2026
53.60
53.60
53.57
53.59
51.75
2,400
Jan 13, 2026
53.66
53.70
53.60
53.65
51.81
4,100
Jan 12, 2026
53.67
53.68
53.64
53.68
51.83
3,800
Jan 9, 2026
53.62
53.70
53.60
53.68
51.83
7,800
Jan 8, 2026
53.58
53.63
53.58
53.63
51.79
11,700
Jan 7, 2026
53.56
53.61
53.54
53.58
51.74
6,700
Jan 6, 2026
53.49
53.53
53.46
53.51
51.67
4,300
Jan 5, 2026
53.47
53.48
53.44
53.46
51.62
13,900
Jan 2, 2026
53.39
53.39
53.34
53.39
51.55
6,500
Dec 31, 2025
53.32
53.33
53.25
53.29
51.46
94,400
Dec 30, 2025
53.31
53.40
53.31
53.33
51.50
13,400
Dec 29, 2025
53.32
53.35
53.29
53.30
51.47
5,300
Dec 26, 2025
53.34
53.34
53.25
53.30
51.47
13,500
Dec 24, 2025
53.29
53.33
53.27
53.32
51.49
5,400
Dec 23, 2025
53.20
53.27
53.20
53.24
51.41
6,900
Dec 22, 2025
53.13
53.16
53.12
53.15
51.32
8,800
Dec 19, 2025
1.896
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
53.19
53.20
53.13
53.14
51.31
5,100
Dec 18, 2025
55.05
55.07
54.99
55.02
51.30
3,900
Dec 17, 2025
54.97
55.00
54.95
54.97
51.25
2,500
Dec 16, 2025
54.95
54.95
54.94
54.94
51.22
8,400
Dec 15, 2025
54.90
54.95
54.89
54.95
51.23
9,500
Dec 12, 2025
54.90
54.92
54.85
54.89
51.18
5,100
Dec 11, 2025
54.88
54.94
54.88
54.92
51.20
10,200
Dec 10, 2025
54.84
54.93
54.83
54.90
51.19
4,600
Dec 9, 2025
54.84
54.90
54.74
54.77
51.06
20,800
Dec 8, 2025
54.94
54.94
54.88
54.89
51.18
7,200
Dec 5, 2025
54.95
55.03
54.93
55.02
51.30
18,200
Dec 4, 2025
54.93
54.93
54.86
54.91
51.19
7,200
Dec 3, 2025
54.90
54.98
54.90
54.92
51.20
2,900
Dec 2, 2025
54.76
54.91
54.76
54.91
51.19
13,900
Dec 1, 2025
54.85
54.86
54.83
54.84
51.13
3,800
Nov 28, 2025
54.93
54.97
54.87
54.97
51.25
2,500
Nov 26, 2025
54.80
54.81
54.78
54.80
51.09
2,100
Nov 25, 2025
54.70
54.74
54.64
54.69
50.99
18,900
Nov 24, 2025
54.66
54.69
54.64
54.64
50.94
7,500
Nov 21, 2025
54.58
54.61
54.49
54.55
50.86
13,100
Nov 20, 2025
54.62
54.65
54.33
54.37
50.69
29,400
Nov 19, 2025
54.63
54.63
54.54
54.58
50.89
11,000
Nov 18, 2025
54.53
54.56
54.53
54.55
50.86
3,500
Nov 17, 2025
54.64
54.69
54.61
54.66
50.96
17,400
Nov 14, 2025
54.62
54.67
54.62
54.63
50.93
3,100
Nov 13, 2025
54.82
54.82
54.56
54.61
50.92
49,400
Nov 12, 2025
54.88
54.90
54.86
54.88
51.17
6,400
Nov 11, 2025
54.84
54.90
54.84
54.90
51.19
2,900
Nov 10, 2025
54.81
54.86
54.79
54.86
51.15
4,000
Nov 7, 2025
54.66
54.80
54.65
54.77
51.06
22,400
Nov 6, 2025
54.73
54.82
54.70
54.81
51.10
17,800
Nov 5, 2025
54.78
54.89
54.72
54.82
51.11
16,400
Nov 4, 2025
54.50
54.87
54.50
54.71
51.01
9,000
Nov 3, 2025
54.56
54.70
54.51
54.66
50.96
10,000
