Market data

Select a section

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

(XUHY)
Sector: n/a
$12.90
$0.01 0.04
Last updated: 16:56:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section