Market data

Select a section

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

(XUHY)
Sector: n/a
$13.11
$-0.02 -0.13
Last updated: 16:45:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $13.18 $13.18 $13.10 $13.11 14,899
30/10/2025 $13.10 $13.14 $13.10 $13.13 48,084
29/10/2025 $13.25 $13.25 $13.15 $13.18 21,339
27/10/2025 $13.12 $13.18 $13.12 $13.18 115,652
24/10/2025 $13.13 $13.15 $13.11 $13.11 2,045
23/10/2025 $13.09 $13.10 $13.07 $13.10 60,339
22/10/2025 $13.11 $13.12 $13.08 $13.09 28,902
21/10/2025 $13.15 $13.15 $13.09 $13.09 5,943
20/10/2025 $13.09 $13.15 $13.01 $13.12 6,107
17/10/2025 $13.12 $13.12 $12.96 $13.07 4,853
16/10/2025 $13.15 $13.15 $13.06 $13.06 43,581
15/10/2025 $13.09 $13.13 $13.07 $13.08 10,674
14/10/2025 $12.96 $13.07 $12.96 $13.05 9,346
13/10/2025 $13.11 $13.11 $12.93 $13.03 9,774
10/10/2025 $13.09 $13.09 $12.98 $12.98 17,349
09/10/2025 $13.08 $13.10 $13.02 $13.02 143,854
08/10/2025 $13.10 $13.11 $13.08 $13.11 26,350
07/10/2025 $13.10 $13.12 $13.03 $13.10 97,662
06/10/2025 $13.05 $13.15 $13.05 $13.10 25,673
03/10/2025 $13.12 $13.14 $13.10 $13.13 86,139
02/10/2025 $13.14 $13.15 $13.10 $13.12 316,129
01/10/2025 $13.13 $13.13 $13.07 $13.08 81,759
30/09/2025 $13.15 $13.15 $13.05 $13.09 75,192
29/09/2025 $13.10 $13.10 $13.08 $13.10 64,839
26/09/2025 $13.03 $13.08 $13.03 $13.08 29,791
25/09/2025 $13.15 $13.15 $13.05 $13.06 108,886
24/09/2025 $13.15 $13.15 $13.09 $13.10 4,869
23/09/2025 $13.15 $13.15 $13.13 $13.13 4,354
22/09/2025 $13.11 $13.15 $13.06 $13.12 9,271
19/09/2025 $13.15 $13.15 $13.06 $13.12 72,917
18/09/2025 $13.10 $13.11 $13.08 $13.10 750
17/09/2025 $13.15 $13.15 $13.08 $13.09 50,672
16/09/2025 $13.15 $13.15 $13.04 $13.07 50,412
15/09/2025 $13.05 $13.13 $13.05 $13.07 54,238
12/09/2025 $13.04 $13.10 $13.04 $13.04 3,929
11/09/2025 $13.10 $13.10 $13.03 $13.07 3,479
10/09/2025 $13.08 $13.08 $13.02 $13.04 49,731
09/09/2025 $13.09 $13.09 $12.99 $12.99 43,642
08/09/2025 $13.10 $13.10 $13.03 $13.07 10,218
05/09/2025 $12.99 $13.07 $12.99 $13.04 2,582
04/09/2025 $13.04 $13.04 $12.93 $13.01 24,516
02/09/2025 $12.95 $12.95 $12.92 $12.93 229,951
01/09/2025 $12.99 $13.07 $12.95 $12.97 55,454
29/08/2025 $13.01 $13.01 $12.97 $12.99 4,834
28/08/2025 $13.07 $13.07 $13.00 $13.01 4,226
27/08/2025 $13.03 $13.03 $12.94 $12.94 206,737
26/08/2025 $12.94 $12.99 $12.88 $12.97 15,758
25/08/2025 $12.83 $12.94 $12.83 $12.93 11,527
22/08/2025 $12.83 $12.95 $12.83 $12.93 37,131
21/08/2025 $12.96 $12.96 $12.85 $12.88 99,253
20/08/2025 $12.90 $12.90 $12.85 $12.87 19,309
19/08/2025 $13.07 $13.09 $13.07 $13.09 9,744
18/08/2025 $13.09 $13.13 $13.07 $13.08 131,238
15/08/2025 $13.08 $13.14 $13.07 $13.08 45,005
14/08/2025 $13.12 $13.13 $13.07 $13.09 28,068
13/08/2025 $13.14 $13.14 $13.08 $13.13 421
12/08/2025 $13.00 $13.08 $13.00 $13.07 3,984
11/08/2025 $13.06 $13.11 $13.03 $13.06 107,953
08/08/2025 $12.96 $13.14 $12.96 $13.02 89
07/08/2025 $13.11 $13.11 $13.04 $13.04 98,874
06/08/2025 $13.05 $13.09 $13.02 $13.03 103,888
05/08/2025 $13.10 $13.10 $13.00 $13.05 10,621
04/08/2025 $13.01 $13.05 $13.00 $13.05 112,213
01/08/2025 $13.01 $13.04 $12.97 $13.01 8,854
31/07/2025 $13.01 $13.10 $13.01 $13.01 35,419
30/07/2025 $12.96 $13.07 $12.96 $13.02 16,654
29/07/2025 $13.04 $13.09 $13.02 $13.03 55,537
28/07/2025 $13.07 $13.08 $13.00 $13.02 368,098
25/07/2025 $13.07 $13.07 $13.02 $13.02 2,723
24/07/2025 $13.10 $13.10 $13.01 $13.02 25,826
23/07/2025 $12.97 $13.08 $12.97 $13.02 10,425
22/07/2025 $13.01 $13.05 $12.96 $13.03 7,161
21/07/2025 $13.10 $13.10 $12.93 $13.01 2,055
18/07/2025 $12.91 $12.98 $12.91 $12.97 12,020
17/07/2025 $13.00 $13.00 $12.92 $12.98 1,445
16/07/2025 $12.97 $12.97 $12.86 $12.93 26,964
15/07/2025 $12.97 $13.02 $12.93 $12.93 40,618
14/07/2025 $12.97 $12.97 $12.93 $12.95 68,106
11/07/2025 $12.88 $12.95 $12.88 $12.94 90,454
10/07/2025 $12.97 $12.98 $12.96 $12.97 153,903
09/07/2025 $12.94 $12.97 $12.92 $12.97 71,723
08/07/2025 $13.01 $13.01 $12.93 $12.94 27,291
07/07/2025 $12.93 $13.01 $12.93 $12.98 156,539
04/07/2025 $13.00 $13.02 $12.98 $12.98 1,007
03/07/2025 $13.01 $13.09 $13.00 $13.00 26,239
02/07/2025 $13.08 $13.08 $12.96 $13.00 303,076
01/07/2025 $13.07 $13.07 $12.96 $12.97 13,186
30/06/2025 $12.90 $13.00 $12.90 $12.99 274,316
27/06/2025 $12.93 $13.03 $12.93 $12.95 10,989
26/06/2025 $12.93 $12.93 $12.90 $12.93 126,632
25/06/2025 $12.93 $12.93 $12.87 $12.91 22,944
24/06/2025 $12.91 $12.96 $12.88 $12.90 12,960
23/06/2025 $12.83 $12.87 $12.83 $12.87 142,027
20/06/2025 $12.85 $12.85 $12.81 $12.82 924
19/06/2025 $12.73 $12.80 $12.73 $12.79 13,294
18/06/2025 $12.77 $12.83 $12.77 $12.83 7,884
17/06/2025 $12.79 $12.82 $12.79 $12.82 10,915
16/06/2025 $12.72 $12.81 $12.72 $12.79 16,672
13/06/2025 $12.74 $12.84 $12.74 $12.77 394
12/06/2025 $12.79 $12.87 $12.77 $12.80 42,499
11/06/2025 $12.79 $12.85 $12.79 $12.82 323,557
10/06/2025 $12.84 $12.84 $12.75 $12.77 3,324
09/06/2025 $12.89 $12.89 $12.70 $12.80 5,692
06/06/2025 $12.76 $12.80 $12.71 $12.77 41
05/06/2025 $12.71 $12.81 $12.71 $12.78 73,374
04/06/2025 $12.79 $12.84 $12.79 $12.82 1,717
03/06/2025 $12.82 $12.82 $12.71 $12.75 121,643
02/06/2025 $12.81 $12.81 $12.64 $12.75 44,015
30/05/2025 $12.74 $12.77 $12.72 $12.77 36,319
29/05/2025 $12.88 $12.88 $12.71 $12.76 44,487
28/05/2025 $12.84 $12.84 $12.65 $12.65 2,283
27/05/2025 $12.63 $12.78 $12.63 $12.74 124,544
26/05/2025 $12.66 $12.67 $12.62 $12.62 4,567
23/05/2025 $12.66 $12.67 $12.62 $12.62 4,567
22/05/2025 $12.72 $12.72 $12.56 $12.63 10,282
21/05/2025 $12.75 $12.75 $12.65 $12.66 109,243
20/05/2025 $12.93 $12.98 $12.89 $12.96 17,288
19/05/2025 $12.84 $12.94 $12.80 $12.90 11,190
16/05/2025 $12.94 $13.06 $12.91 $12.91 15
15/05/2025 $12.90 $12.92 $12.84 $12.92 12,468
14/05/2025 $13.07 $13.07 $12.91 $12.92 19,657
13/05/2025 $13.02 $13.02 $12.90 $12.94 86,652
12/05/2025 $12.91 $12.95 $12.87 $12.95 57,852
09/05/2025 $12.87 $12.87 $12.76 $12.80 7,107
08/05/2025 $12.89 $12.89 $12.78 $12.81 125,860
07/05/2025 $12.80 $12.81 $12.70 $12.80 9,204
06/05/2025 $12.73 $12.83 $12.73 $12.79 12,292
05/05/2025 $12.77 $12.79 $12.77 $12.79 11,782

Market data

Select a section