Market data

Select a section

XTrackers (IE) Public Limited Company XT USD HY Corporate Bond

(XUHY)
Sector: n/a
$12.40
$-0.21 -1.63
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $12.63 $12.63 $12.32 $12.40 68,299
03/04/2025 $12.59 $12.74 $12.59 $12.60 94,829
02/04/2025 $12.87 $12.87 $12.72 $12.78 12,738
01/04/2025 $12.72 $12.76 $12.67 $12.74 108,371
31/03/2025 $12.70 $12.77 $12.61 $12.70 108,121
28/03/2025 $12.71 $12.73 $12.69 $12.69 3,656
27/03/2025 $12.74 $12.76 $12.71 $12.71 161,876
26/03/2025 $12.85 $12.85 $12.77 $12.77 2,455
25/03/2025 $12.81 $12.85 $12.78 $12.84 86,385
24/03/2025 $12.70 $12.85 $12.70 $12.83 21,102
21/03/2025 $12.82 $12.82 $12.76 $12.78 62,042
20/03/2025 $12.81 $12.85 $12.79 $12.79 18,384
19/03/2025 $12.71 $12.79 $12.70 $12.79 19,549
18/03/2025 $12.76 $12.76 $12.67 $12.76 37,849
17/03/2025 $12.73 $12.74 $12.68 $12.74 27,658
14/03/2025 $12.61 $12.70 $12.61 $12.70 43,027
13/03/2025 $12.69 $12.73 $12.66 $12.68 55,623
12/03/2025 $12.71 $12.75 $12.67 $12.75 470,114
11/03/2025 $12.76 $12.82 $12.72 $12.77 59,058
10/03/2025 $12.84 $12.84 $12.75 $12.81 73,621
07/03/2025 $12.75 $12.82 $12.75 $12.80 5,111
06/03/2025 $12.83 $12.85 $12.77 $12.85 93,708
05/03/2025 $12.87 $12.87 $12.82 $12.83 112,323
04/03/2025 $12.88 $12.88 $12.77 $12.79 21,871
03/03/2025 $12.92 $12.93 $12.84 $12.84 6,175
28/02/2025 $12.89 $12.89 $12.82 $12.86 37,916
27/02/2025 $12.89 $12.89 $12.84 $12.85 685
26/02/2025 $12.86 $12.86 $12.83 $12.84 4,276
25/02/2025 $12.81 $12.85 $12.81 $12.84 18,469
24/02/2025 $12.83 $13.00 $12.79 $12.80 134,990
21/02/2025 $12.80 $12.85 $12.79 $12.82 9,342
20/02/2025 $12.82 $12.82 $12.79 $12.81 286,775
19/02/2025 $12.85 $12.85 $12.78 $12.79 21,652
18/02/2025 $13.07 $13.07 $13.00 $13.01 61,442
17/02/2025 $13.06 $13.06 $13.03 $13.04 10,684
14/02/2025 $13.03 $13.03 $12.99 $13.02 92,080
13/02/2025 $12.99 $12.99 $12.95 $12.99 18,586
12/02/2025 $12.98 $12.98 $12.91 $12.94 113,380
11/02/2025 $12.92 $12.99 $12.92 $12.98 45,629
10/02/2025 $13.02 $13.02 $12.96 $12.99 71,965
07/02/2025 $13.00 $13.03 $12.96 $12.96 100,518
06/02/2025 $13.00 $13.03 $13.00 $13.01 81,378
05/02/2025 $12.98 $13.02 $12.95 $13.01 8,318
04/02/2025 $12.98 $12.98 $12.92 $13.00 85,202
03/02/2025 $13.03 $13.03 $12.75 $13.00 10,797
31/01/2025 $13.00 $13.00 $12.98 $12.98 9,402
30/01/2025 $12.99 $13.00 $12.96 $12.98 203,453
29/01/2025 $12.95 $12.98 $12.95 $12.95 12,747
28/01/2025 $13.01 $13.01 $12.93 $12.93 3,378
27/01/2025 $12.92 $12.98 $12.89 $12.95 10,174
24/01/2025 $13.00 $13.00 $12.95 $12.96 20,039
23/01/2025 $13.00 $13.00 $12.91 $12.93 10,215
22/01/2025 $12.99 $12.99 $12.94 $12.96 10,047
21/01/2025 $12.93 $12.98 $12.92 $12.94 11,747
20/01/2025 $12.93 $12.94 $12.89 $12.93 11,074
17/01/2025 $13.00 $13.00 $12.89 $12.90 65,703
16/01/2025 $12.88 $12.90 $12.84 $12.85 11,593
15/01/2025 $12.76 $12.87 $12.74 $12.85 73,077
14/01/2025 $12.72 $12.79 $12.72 $12.79 134,350
13/01/2025 $12.79 $12.79 $12.72 $12.74 30,413
10/01/2025 $12.84 $12.84 $12.77 $12.80 4,869
09/01/2025 $12.84 $12.84 $12.81 $12.82 60,828
08/01/2025 $12.83 $12.83 $12.78 $12.80 20,679
07/01/2025 $12.89 $12.89 $12.80 $12.84 32,388
06/01/2025 $12.80 $12.87 $12.80 $12.85 77,909
03/01/2025 $12.86 $12.86 $12.81 $12.82 10,195
02/01/2025 $12.81 $12.84 $12.79 $12.80 23,473
01/01/2025 $12.82 $12.82 $12.78 $12.79 24,531
31/12/2024 $12.82 $12.82 $12.78 $12.79 24,531
30/12/2024 $12.79 $12.79 $12.74 $12.77 26,765
27/12/2024 $12.79 $12.85 $12.76 $12.78 32,479
26/12/2024 $12.76 $12.85 $12.73 $12.75 1,785
25/12/2024 $12.76 $12.85 $12.73 $12.75 1,785
24/12/2024 $12.76 $12.85 $12.73 $12.75 1,785
23/12/2024 $12.76 $12.79 $12.74 $12.75 151,372
20/12/2024 $12.66 $12.77 $12.65 $12.75 9,514
19/12/2024 $12.77 $12.77 $12.69 $12.71 10,228
18/12/2024 $12.86 $12.86 $12.79 $12.79 44,706
17/12/2024 $12.83 $12.86 $12.83 $12.84 8,142
16/12/2024 $12.87 $12.88 $12.83 $12.86 22,120
13/12/2024 $12.88 $12.88 $12.86 $12.86 1,694
12/12/2024 $12.95 $12.95 $12.84 $12.90 14,975
11/12/2024 $12.96 $12.96 $12.90 $12.95 13,068
10/12/2024 $12.93 $12.93 $12.89 $12.91 29,327
09/12/2024 $12.93 $12.95 $12.91 $12.93 17,193
06/12/2024 $12.92 $12.94 $12.90 $12.90 118,193
05/12/2024 $12.92 $12.92 $12.89 $12.90 13,304
04/12/2024 $12.90 $12.91 $12.88 $12.90 15,788
03/12/2024 $12.92 $12.92 $12.86 $12.87 33,307
02/12/2024 $12.90 $12.90 $12.86 $12.86 312,472
29/11/2024 $12.89 $12.89 $12.87 $12.89 49,857
28/11/2024 $12.81 $12.88 $12.81 $12.88 8,662
27/11/2024 $12.86 $12.86 $12.80 $12.84 9,168
26/11/2024 $12.82 $12.85 $12.80 $12.84 35,380
25/11/2024 $12.82 $12.85 $12.80 $12.84 103,618
22/11/2024 $12.74 $12.80 $12.74 $12.82 39,324
21/11/2024 $12.86 $12.86 $12.80 $12.82 13,616
20/11/2024 $12.79 $12.81 $12.77 $12.79 578,739
19/11/2024 $12.78 $12.82 $12.77 $12.82 21,527
18/11/2024 $12.74 $12.79 $12.74 $12.78 50,138
15/11/2024 $12.79 $12.79 $12.71 $12.80 2,735
14/11/2024 $12.75 $12.81 $12.75 $12.80 13,704
13/11/2024 $12.83 $12.83 $12.78 $12.80 122,702
12/11/2024 $13.01 $13.02 $12.98 $13.04 202,481
11/11/2024 $13.08 $13.09 $13.02 $13.04 4,400
08/11/2024 $13.04 $13.05 $13.01 $13.03 3,883
07/11/2024 $13.07 $13.07 $12.96 $13.04 447,471
06/11/2024 $12.95 $13.05 $12.94 $12.94 6,928
05/11/2024 $12.95 $12.95 $12.92 $12.92 17,288
04/11/2024 $12.90 $12.93 $12.89 $12.89 36,460
01/11/2024 $12.92 $12.92 $12.88 $12.85 11,613
31/10/2024 $12.94 $12.94 $12.85 $12.85 19,808
30/10/2024 $13.02 $13.02 $12.91 $12.92 1,750
29/10/2024 $12.93 $12.93 $12.88 $12.89 18,678
28/10/2024 $12.91 $12.93 $12.91 $12.91 5,533
25/10/2024 $12.92 $12.93 $12.89 $12.92 57,562
24/10/2024 $12.99 $12.99 $12.88 $12.87 1,656
23/10/2024 $12.95 $12.95 $12.87 $12.87 3,125
22/10/2024 $13.01 $13.01 $12.90 $12.93 3,668
21/10/2024 $12.88 $12.98 $12.88 $12.92 81,521
18/10/2024 $13.03 $13.03 $12.94 $13.00 121,299
17/10/2024 $13.07 $13.07 $12.93 $13.00 31,335
16/10/2024 $13.04 $13.04 $12.95 $13.01 24,152
15/10/2024 $13.04 $13.04 $12.94 $12.96 74,786
14/10/2024 $13.04 $13.04 $12.91 $12.93 1,614
11/10/2024 $13.01 $13.01 $12.87 $12.92 41,797
10/10/2024 $13.05 $13.05 $12.90 $12.91 178,907
09/10/2024 $13.05 $13.05 $12.91 $12.92 21,755
08/10/2024 $13.05 $13.43 $12.87 $12.95 1,991
07/10/2024 $13.09 $13.09 $12.90 $12.95 108,628

Market data

Select a section