Market data

Select a section

Xtrackers (IE) Public Limited Company Usd High Yield Corporate Bond Ucit...

(XUHA)
Sector: n/a
$9.66
$0.03 0.26
Last updated: 16:42:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $9.09 $9.09 $9.07 $9.07 2,973
23/05/2024 $9.13 $9.13 $9.06 $9.06 192
22/05/2024 $9.10 $9.11 $9.09 $9.09 0
21/05/2024 $9.10 $9.12 $9.09 $9.11 0
20/05/2024 $9.10 $9.12 $9.06 $9.10 0
17/05/2024 $9.10 $9.10 $9.09 $9.09 1,865
16/05/2024 $9.08 $9.13 $9.10 $9.10 0
15/05/2024 $9.08 $9.11 $9.08 $9.11 140
14/05/2024 $9.03 $9.07 $9.06 $9.06 37,390
13/05/2024 $9.03 $9.07 $9.04 $9.05 0
10/05/2024 $9.03 $9.08 $9.02 $9.04 0

Market data

Select a section