Xtrackers (IE) Public Limited Company Usd High Yield Corporate Bond Ucit...
(XUHA)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$9.63
|
$9.63
|
$9.60
|
$9.64
|
1,231
|
21/11/2024
|
$9.63
|
$9.65
|
$9.60
|
$9.64
|
0
|
20/11/2024
|
$9.63
|
$9.63
|
$9.62
|
$9.62
|
22
|
19/11/2024
|
$9.62
|
$9.63
|
$9.62
|
$9.63
|
3,574
|
18/11/2024
|
$9.61
|
$9.61
|
$9.60
|
$9.60
|
2,490
|
15/11/2024
|
$9.58
|
$9.58
|
$9.57
|
$9.62
|
52,273
|
14/11/2024
|
$9.63
|
$9.63
|
$9.62
|
$9.62
|
1,483
|
13/11/2024
|
$9.62
|
$9.64
|
$9.58
|
$9.63
|
0
|
12/11/2024
|
$9.62
|
$9.62
|
$9.61
|
$9.62
|
1,794
|
11/11/2024
|
$9.68
|
$9.67
|
$9.65
|
$9.65
|
0
|
08/11/2024
|
$9.68
|
$9.69
|
$9.65
|
$9.66
|
12,850
|
07/11/2024
|
$9.59
|
$9.65
|
$9.59
|
$9.64
|
0
|
06/11/2024
|
$9.59
|
$9.59
|
$9.57
|
$9.59
|
77,005
|
05/11/2024
|
$9.57
|
$9.58
|
$9.55
|
$9.57
|
0
|
04/11/2024
|
$9.57
|
$9.58
|
$9.57
|
$9.57
|
2,615
|
01/11/2024
|
$9.57
|
$9.57
|
$9.56
|
$9.56
|
32
|
31/10/2024
|
$9.59
|
$9.58
|
$9.54
|
$9.56
|
0
|
30/10/2024
|
$9.59
|
$9.59
|
$9.57
|
$9.56
|
62,018
|
29/10/2024
|
$9.55
|
$9.56
|
$9.55
|
$9.56
|
128
|
28/10/2024
|
$9.58
|
$9.60
|
$9.54
|
$9.57
|
0
|
25/10/2024
|
$9.58
|
$9.58
|
$9.58
|
$9.58
|
616
|
24/10/2024
|
$9.55
|
$9.57
|
$9.55
|
$9.54
|
3,379
|
23/10/2024
|
$9.57
|
$9.57
|
$9.54
|
$9.54
|
29,450
|
22/10/2024
|
$9.54
|
$9.58
|
$9.54
|
$9.58
|
28,844
|
21/10/2024
|
$9.59
|
$9.60
|
$9.57
|
$9.57
|
5,356
|
18/10/2024
|
$9.62
|
$9.62
|
$9.59
|
$9.61
|
0
|
17/10/2024
|
$9.62
|
$9.61
|
$9.60
|
$9.60
|
26,517
|
16/10/2024
|
$9.62
|
$9.63
|
$9.62
|
$9.62
|
173,474
|
15/10/2024
|
$9.59
|
$9.62
|
$9.58
|
$9.60
|
0
|
14/10/2024
|
$9.59
|
$9.61
|
$9.56
|
$9.58
|
0
|
11/10/2024
|
$9.58
|
$9.59
|
$9.58
|
$9.59
|
1,750
|
10/10/2024
|
$9.60
|
$9.63
|
$9.55
|
$9.58
|
13,759
|
09/10/2024
|
$9.60
|
$9.60
|
$9.59
|
$9.59
|
810
|
08/10/2024
|
$9.59
|
$9.59
|
$9.57
|
$9.57
|
560
|
07/10/2024
|
$9.57
|
$9.58
|
$9.57
|
$9.58
|
6,437
|
04/10/2024
|
$9.65
|
$9.64
|
$9.61
|
$9.61
|
268,149
|
03/10/2024
|
$9.65
|
$9.63
|
$9.62
|
$9.63
|
13,710
|
02/10/2024
|
$9.65
|
$9.67
|
$9.61
|
$9.63
|
0
|
01/10/2024
|
$9.65
|
$9.66
|
$9.65
|
$9.66
|
34,403
|
30/09/2024
|
$9.63
|
$9.65
|
$9.64
|
$9.64
|
16,835
|
27/09/2024
|
$9.63
|
$9.65
|
$9.63
|
$9.65
|
1,151
|
26/09/2024
|
$9.61
|
$9.62
|
$9.61
|
$9.62
|
13
|
25/09/2024
|
$9.64
|
$9.65
|
$9.59
|
$9.62
|
0
|
24/09/2024
|
$9.64
|
$9.64
|
$9.62
|
$9.62
|
2,026
|
23/09/2024
|
$9.63
|
$9.63
|
$9.62
|
$9.62
|
611
|
20/09/2024
|
$9.61
|
$9.66
|
$9.59
|
$9.62
|
0
|
19/09/2024
|
$9.61
|
$9.66
|
$9.59
|
$9.59
|
0
|
18/09/2024
|
$9.61
|
$9.61
|
$9.59
|
$9.59
|
1,655
|
17/09/2024
|
$9.56
|
$9.62
|
$9.59
|
$9.60
|
0
|
16/09/2024
|
$9.56
|
$9.61
|
$9.56
|
$9.59
|
0
|
13/09/2024
|
$9.56
|
$9.58
|
$9.56
|
$9.53
|
227
|
12/09/2024
|
$9.50
|
$9.57
|
$9.50
|
$9.49
|
0
|
11/09/2024
|
$9.50
|
$9.50
|
$9.50
|
$9.52
|
533
|
10/09/2024
|
$9.51
|
$9.55
|
$9.50
|
$9.52
|
0
|
09/09/2024
|
$9.51
|
$9.55
|
$9.50
|
$9.51
|
0
|
06/09/2024
|
$9.51
|
$9.54
|
$9.49
|
$9.51
|
0
|
05/09/2024
|
$9.51
|
$9.52
|
$9.50
|
$9.50
|
34,613
|
04/09/2024
|
$9.47
|
$9.50
|
$9.47
|
$9.49
|
17,757
|
03/09/2024
|
$9.49
|
$9.50
|
$9.48
|
$9.48
|
1,260
|
02/09/2024
|
$9.51
|
$9.51
|
$9.47
|
$9.50
|
0
|
30/08/2024
|
$9.51
|
$9.51
|
$9.50
|
$9.50
|
2,393
|
29/08/2024
|
$9.59
|
$9.59
|
$9.47
|
$9.51
|
22,939
|
28/08/2024
|
$9.53
|
$9.50
|
$9.46
|
$9.49
|
0
|
27/08/2024
|
$9.53
|
$9.53
|
$9.48
|
$9.50
|
67,892
|
26/08/2024
|
$9.47
|
$9.47
|
$9.44
|
$9.44
|
1,000
|
23/08/2024
|
$9.47
|
$9.47
|
$9.44
|
$9.44
|
1,000
|
22/08/2024
|
$9.47
|
$9.47
|
$9.44
|
$9.44
|
1,000
|
21/08/2024
|
$9.49
|
$9.46
|
$9.42
|
$9.43
|
0
|
20/08/2024
|
$9.49
|
$9.49
|
$9.42
|
$9.42
|
294
|
19/08/2024
|
$9.44
|
$9.44
|
$9.44
|
$9.44
|
1,062
|
16/08/2024
|
$9.39
|
$9.42
|
$9.38
|
$9.41
|
0
|
15/08/2024
|
$9.39
|
$9.41
|
$9.38
|
$9.38
|
39,900
|
14/08/2024
|
$9.35
|
$9.39
|
$9.33
|
$9.37
|
0
|
13/08/2024
|
$9.35
|
$9.36
|
$9.34
|
$9.34
|
1,218
|
12/08/2024
|
$9.33
|
$9.35
|
$9.31
|
$9.31
|
0
|
09/08/2024
|
$9.33
|
$9.35
|
$9.31
|
$9.32
|
0
|
08/08/2024
|
$9.33
|
$9.33
|
$9.28
|
$9.31
|
0
|
07/08/2024
|
$9.33
|
$9.33
|
$9.31
|
$9.31
|
1,217
|
06/08/2024
|
$9.25
|
$9.25
|
$9.25
|
$9.25
|
1,217
|
05/08/2024
|
$9.30
|
$9.29
|
$9.17
|
$9.29
|
0
|
02/08/2024
|
$9.30
|
$9.36
|
$9.29
|
$9.29
|
426
|
01/08/2024
|
$9.33
|
$9.38
|
$9.31
|
$9.34
|
0
|
31/07/2024
|
$9.33
|
$9.37
|
$9.30
|
$9.33
|
0
|
30/07/2024
|
$9.33
|
$9.31
|
$9.30
|
$9.30
|
12,170
|
29/07/2024
|
$9.33
|
$9.35
|
$9.29
|
$9.30
|
0
|
26/07/2024
|
$9.33
|
$9.33
|
$9.31
|
$9.31
|
350
|
25/07/2024
|
$9.31
|
$9.32
|
$9.28
|
$9.31
|
0
|
24/07/2024
|
$9.31
|
$9.33
|
$9.29
|
$9.32
|
0
|
23/07/2024
|
$9.31
|
$9.33
|
$9.30
|
$9.33
|
0
|
22/07/2024
|
$9.31
|
$9.31
|
$9.30
|
$9.30
|
225
|
19/07/2024
|
$9.24
|
$9.29
|
$9.28
|
$9.28
|
3,085
|
18/07/2024
|
$9.24
|
$9.35
|
$9.29
|
$9.30
|
0
|
17/07/2024
|
$9.24
|
$9.34
|
$9.28
|
$9.31
|
0
|
16/07/2024
|
$9.24
|
$9.30
|
$9.28
|
$9.30
|
0
|
15/07/2024
|
$9.24
|
$9.30
|
$9.27
|
$9.28
|
0
|
12/07/2024
|
$9.24
|
$9.30
|
$9.23
|
$9.27
|
0
|
11/07/2024
|
$9.24
|
$9.26
|
$9.24
|
$9.26
|
290
|
10/07/2024
|
$9.23
|
$9.23
|
$9.21
|
$9.21
|
2,434
|
09/07/2024
|
$9.24
|
$9.24
|
$9.19
|
$9.19
|
0
|
08/07/2024
|
$9.24
|
$9.23
|
$9.20
|
$9.20
|
0
|
05/07/2024
|
$9.24
|
$9.24
|
$9.21
|
$9.21
|
8,245
|
04/07/2024
|
$9.15
|
$9.21
|
$9.17
|
$9.19
|
0
|
03/07/2024
|
$9.15
|
$9.19
|
$9.17
|
$9.17
|
8,245
|
02/07/2024
|
$9.15
|
$9.16
|
$9.13
|
$9.15
|
0
|
01/07/2024
|
$9.15
|
$9.18
|
$9.13
|
$9.14
|
0
|
28/06/2024
|
$9.15
|
$9.16
|
$9.15
|
$9.16
|
151
|
27/06/2024
|
$9.18
|
$9.17
|
$9.13
|
$9.15
|
0
|
26/06/2024
|
$9.18
|
$9.19
|
$9.15
|
$9.15
|
27,000
|
25/06/2024
|
$9.17
|
$9.17
|
$9.15
|
$9.16
|
0
|
24/06/2024
|
$9.17
|
$9.18
|
$9.15
|
$9.17
|
0
|
21/06/2024
|
$9.17
|
$9.17
|
$9.16
|
$9.16
|
1,100
|
20/06/2024
|
$9.17
|
$9.17
|
$9.14
|
$9.14
|
2,000
|
19/06/2024
|
$9.17
|
$9.17
|
$9.14
|
$9.15
|
0
|
18/06/2024
|
$9.17
|
$9.17
|
$9.15
|
$9.15
|
550
|
17/06/2024
|
$9.17
|
$9.17
|
$9.12
|
$9.12
|
145
|
14/06/2024
|
$9.15
|
$9.12
|
$9.11
|
$9.12
|
40,410
|
13/06/2024
|
$9.15
|
$9.18
|
$9.14
|
$9.18
|
10,560
|
12/06/2024
|
$9.13
|
$9.19
|
$9.11
|
$9.17
|
0
|
11/06/2024
|
$9.13
|
$9.13
|
$9.11
|
$9.11
|
716
|
10/06/2024
|
$9.09
|
$9.11
|
$9.10
|
$9.10
|
0
|
07/06/2024
|
$9.09
|
$9.15
|
$9.09
|
$9.10
|
0
|
06/06/2024
|
$9.09
|
$9.16
|
$9.13
|
$9.14
|
0
|
05/06/2024
|
$9.09
|
$9.14
|
$9.10
|
$9.13
|
0
|
04/06/2024
|
$9.09
|
$9.13
|
$9.09
|
$9.12
|
0
|
03/06/2024
|
$9.09
|
$9.13
|
$9.07
|
$9.10
|
0
|
31/05/2024
|
$9.09
|
$9.09
|
$9.02
|
$9.07
|
0
|
30/05/2024
|
$9.09
|
$9.05
|
$9.02
|
$9.05
|
0
|
29/05/2024
|
$9.09
|
$9.07
|
$9.01
|
$9.03
|
0
|
28/05/2024
|
$9.09
|
$9.10
|
$9.04
|
$9.07
|
0
|
27/05/2024
|
$9.09
|
$9.09
|
$9.07
|
$9.07
|
2,973
|