Market data

Select a section

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

(XUHY)
Sector: n/a
$12.82
$0.02 0.18
Last updated: 11:04:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $13.08 $13.08 $12.96 $12.97 26,852
03/10/2024 $13.01 $13.01 $12.96 $12.98 5,227
02/10/2024 $13.13 $13.13 $12.98 $12.99 19,204
01/10/2024 $13.12 $13.12 $12.99 $13.02 43,146
30/09/2024 $13.17 $13.17 $12.99 $13.03 127,213
27/09/2024 $13.00 $13.04 $12.98 $13.02 13,724
26/09/2024 $13.09 $13.09 $12.97 $12.98 758,014
25/09/2024 $13.09 $13.09 $12.97 $12.98 60,470
24/09/2024 $12.85 $13.11 $12.85 $12.99 232,852
23/09/2024 $13.00 $13.02 $12.97 $13.00 18,141
20/09/2024 $13.09 $13.09 $12.97 $12.98 32,012
19/09/2024 $13.02 $13.04 $12.99 $13.04 249,818
18/09/2024 $12.95 $12.96 $12.95 $12.96 29,083
17/09/2024 $12.97 $12.97 $12.94 $12.95 11,004
16/09/2024 $12.90 $12.95 $12.90 $12.95 259,482
13/09/2024 $12.93 $12.94 $12.89 $12.86 7,452
12/09/2024 $12.94 $12.94 $12.84 $12.86 9,791
11/09/2024 $12.93 $12.93 $12.81 $12.83 140,193
10/09/2024 $12.94 $12.94 $12.84 $12.84 11,334
09/09/2024 $12.98 $12.98 $12.80 $12.84 408,027
06/09/2024 $12.88 $12.88 $12.82 $12.85 16,861
05/09/2024 $12.89 $12.89 $12.81 $12.82 77,918
04/09/2024 $12.88 $12.88 $12.77 $12.80 18,122
03/09/2024 $12.80 $12.81 $12.77 $12.79 38,285
02/09/2024 $12.82 $12.83 $12.82 $12.81 650
30/08/2024 $12.76 $12.83 $12.76 $12.81 11,835
29/08/2024 $12.68 $12.83 $12.68 $12.81 37,032
28/08/2024 $12.81 $12.81 $12.79 $12.80 1,069
27/08/2024 $12.80 $12.84 $12.78 $12.80 13,882
26/08/2024 $12.82 $12.82 $12.73 $12.73 122,812
23/08/2024 $12.82 $12.82 $12.73 $12.73 122,812
22/08/2024 $12.82 $12.82 $12.73 $12.73 122,812
21/08/2024 $12.74 $12.75 $12.71 $12.73 22,021
20/08/2024 $12.94 $12.96 $12.89 $12.95 14,722
19/08/2024 $12.90 $12.98 $12.90 $12.95 36,595
16/08/2024 $12.90 $12.90 $12.88 $12.89 1,746
15/08/2024 $12.87 $12.90 $12.87 $12.88 32,980
14/08/2024 $12.83 $12.86 $12.83 $12.85 25,185
13/08/2024 $12.77 $12.81 $12.77 $12.80 8,968
12/08/2024 $12.78 $12.79 $12.75 $12.77 50,840
09/08/2024 $12.84 $12.84 $12.77 $12.80 209,012
08/08/2024 $12.76 $12.79 $12.75 $12.77 46,057
07/08/2024 $12.74 $12.80 $12.74 $12.77 16,705
06/08/2024 $12.66 $12.71 $12.66 $12.69 55,734
05/08/2024 $12.69 $12.70 $12.50 $12.64 31,815
02/08/2024 $12.77 $12.79 $12.71 $12.79 9,997
01/08/2024 $12.87 $12.87 $12.80 $12.80 13,837
31/07/2024 $12.76 $12.81 $12.76 $12.79 23,892
30/07/2024 $12.78 $12.78 $12.71 $12.71 215,645
29/07/2024 $12.80 $12.80 $12.74 $12.74 25,108
26/07/2024 $12.79 $12.79 $12.77 $12.77 1,480
25/07/2024 $12.78 $12.78 $12.74 $12.77 20,155
24/07/2024 $12.84 $12.84 $12.75 $12.77 32,774
23/07/2024 $12.82 $12.82 $12.75 $12.79 12,416
22/07/2024 $12.73 $12.79 $12.72 $12.76 12,554
19/07/2024 $12.74 $12.74 $12.72 $12.72 588
18/07/2024 $12.78 $12.78 $12.74 $12.74 58,744
17/07/2024 $12.77 $12.77 $12.76 $12.76 27,661
16/07/2024 $12.72 $12.76 $12.72 $12.75 20,198
15/07/2024 $12.78 $12.78 $12.70 $12.72 106,663
12/07/2024 $12.68 $12.73 $12.68 $12.73 18,230
11/07/2024 $12.63 $12.70 $12.63 $12.69 252,533
10/07/2024 $12.68 $12.68 $12.63 $12.63 149,133
09/07/2024 $12.70 $12.70 $12.60 $12.60 318,303
08/07/2024 $12.69 $12.69 $12.62 $12.62 175,957
05/07/2024 $12.61 $12.63 $12.61 $12.62 3,710
04/07/2024 $12.54 $12.60 $12.54 $12.58 2,230
03/07/2024 $12.62 $12.62 $12.55 $12.55 3,600
02/07/2024 $12.59 $12.59 $12.49 $12.54 153,382
01/07/2024 $12.49 $12.61 $12.49 $12.53 22,414
28/06/2024 $12.58 $12.59 $12.55 $12.56 2,322
27/06/2024 $12.61 $12.61 $12.53 $12.54 3,304
26/06/2024 $12.57 $12.58 $12.54 $12.54 7,842
25/06/2024 $12.61 $12.61 $12.54 $12.56 2,313
24/06/2024 $12.60 $12.60 $12.55 $12.57 4,309
21/06/2024 $12.54 $12.57 $12.53 $12.56 5,428
20/06/2024 $12.54 $12.60 $12.53 $12.54 22,365
19/06/2024 $12.60 $12.60 $12.55 $12.55 6,166
18/06/2024 $12.48 $12.57 $12.48 $12.55 11,981
17/06/2024 $12.50 $12.51 $12.49 $12.50 2,281
14/06/2024 $12.59 $12.60 $12.50 $12.50 60,881
13/06/2024 $12.60 $12.60 $12.55 $12.55 5,852
12/06/2024 $12.56 $12.59 $12.50 $12.57 653
11/06/2024 $12.55 $12.55 $12.46 $12.48 1,646
10/06/2024 $12.51 $12.51 $12.45 $12.45 23,648
07/06/2024 $12.57 $12.57 $12.47 $12.48 6,362
06/06/2024 $12.52 $12.54 $12.51 $12.52 29,917
05/06/2024 $12.51 $12.52 $12.48 $12.52 21,918
04/06/2024 $12.55 $12.55 $12.47 $12.50 11,357
03/06/2024 $12.52 $12.52 $12.45 $12.49 37,154
31/05/2024 $12.47 $12.47 $12.42 $12.44 4,236
30/05/2024 $12.38 $12.42 $12.36 $12.41 6,278
29/05/2024 $12.39 $12.39 $12.36 $12.38 3,581
28/05/2024 $12.44 $12.46 $12.42 $12.43 140,317
27/05/2024 $12.40 $12.43 $12.40 $12.43 844

Market data

Select a section