Market data

Select a section

XTrackers (IE) Public Limited X Iboxx USD Corporate Bond Yield Plus

(XYLD)
Sector: n/a
$17.97
$0.02 0.09
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $17.96 $17.99 $17.85 $17.97 90
20/02/2025 $17.94 $17.95 $17.94 $17.95 137
19/02/2025 $18.06 $18.06 $17.95 $17.97 1,171
18/02/2025 $18.40 $18.40 $18.25 $18.28 116
17/02/2025 $18.26 $18.28 $18.24 $18.25 11,987
14/02/2025 $18.26 $18.29 $18.25 $18.29 12,552
13/02/2025 $18.26 $18.26 $18.25 $18.25 68
12/02/2025 $18.19 $18.25 $18.18 $18.19 1,141
11/02/2025 $18.25 $18.28 $18.21 $18.21 6,963
10/02/2025 $18.24 $18.28 $18.18 $18.24 366
07/02/2025 $18.28 $18.28 $18.24 $18.24 581
06/02/2025 $18.24 $18.29 $18.28 $18.28 2
05/02/2025 $18.24 $18.28 $18.13 $18.28 2
04/02/2025 $18.24 $18.31 $18.25 $18.28 3
03/02/2025 $18.24 $18.29 $18.24 $18.28 2,858
31/01/2025 $18.21 $18.27 $18.25 $18.25 0
30/01/2025 $18.21 $18.28 $18.25 $18.25 1
29/01/2025 $18.21 $18.27 $18.21 $18.24 396
28/01/2025 $18.26 $18.26 $18.21 $18.24 45
27/01/2025 $18.25 $18.25 $18.20 $18.23 484
24/01/2025 $18.06 $18.22 $18.06 $18.18 348
23/01/2025 $18.19 $18.31 $18.16 $18.16 5,413
22/01/2025 $18.17 $18.20 $18.17 $18.20 6,916
21/01/2025 $18.17 $18.22 $18.17 $18.17 2,727
20/01/2025 $18.15 $18.17 $18.08 $18.17 211
17/01/2025 $18.14 $18.37 $18.18 $18.18 0
16/01/2025 $18.14 $18.28 $18.14 $18.13 286
15/01/2025 $18.09 $18.23 $17.99 $18.13 3,673
14/01/2025 $18.10 $18.10 $18.07 $18.07 20,866
13/01/2025 $18.13 $18.14 $18.09 $18.09 3
10/01/2025 $18.13 $18.26 $18.12 $18.12 64
09/01/2025 $18.13 $18.13 $18.12 $18.12 3,641
08/01/2025 $18.13 $18.22 $18.12 $18.15 5
07/01/2025 $18.13 $18.13 $18.13 $18.13 19,025
06/01/2025 $18.13 $18.23 $18.15 $18.15 0
03/01/2025 $18.13 $18.18 $18.07 $18.13 4,484
02/01/2025 $18.12 $18.17 $18.13 $18.15 26,823
01/01/2025 $18.12 $18.24 $18.15 $18.15 0
31/12/2024 $18.12 $18.24 $18.15 $18.15 0
30/12/2024 $18.12 $18.19 $18.04 $18.15 1,180
27/12/2024 $18.20 $18.20 $18.12 $18.12 600
26/12/2024 $18.13 $18.14 $18.08 $18.10 0
25/12/2024 $18.13 $18.14 $18.08 $18.10 0
24/12/2024 $18.13 $18.14 $18.08 $18.10 0
23/12/2024 $18.13 $18.13 $18.11 $18.12 1
20/12/2024 $18.13 $18.12 $18.12 $18.12 0
19/12/2024 $18.13 $18.13 $18.08 $18.10 5,256
18/12/2024 $18.13 $18.28 $18.17 $18.17 0
17/12/2024 $18.13 $18.16 $18.02 $18.16 27
16/12/2024 $18.31 $18.18 $18.06 $18.16 2
13/12/2024 $18.31 $18.19 $18.16 $18.16 0
12/12/2024 $18.31 $18.31 $18.05 $18.19 7,190
11/12/2024 $18.17 $18.21 $18.17 $18.20 1,998
10/12/2024 $18.17 $18.30 $18.16 $18.16 75,056
09/12/2024 $18.31 $18.31 $18.07 $18.19 81
06/12/2024 $18.14 $18.19 $18.03 $18.18 40
05/12/2024 $18.14 $18.19 $18.14 $18.14 497
04/12/2024 $18.02 $18.17 $18.17 $18.17 0
03/12/2024 $18.02 $18.17 $18.02 $18.13 712
02/12/2024 $18.15 $18.23 $18.14 $18.17 4,527
29/11/2024 $18.12 $18.15 $17.54 $18.15 16
28/11/2024 $18.12 $18.20 $18.10 $18.14 63
27/11/2024 $18.12 $18.11 $18.03 $18.11 0
26/11/2024 $18.12 $18.14 $18.08 $18.11 323
25/11/2024 $18.11 $18.12 $18.04 $18.10 26
22/11/2024 $18.07 $18.09 $18.06 $18.08 486,189
21/11/2024 $18.09 $18.09 $18.06 $18.08 5,999
20/11/2024 $18.09 $18.10 $18.08 $18.10 1,429
19/11/2024 $17.94 $18.08 $18.07 $18.08 29
18/11/2024 $17.94 $18.08 $17.94 $18.04 4,021
15/11/2024 $18.04 $18.08 $18.04 $18.05 341
14/11/2024 $18.05 $18.06 $18.03 $18.05 14,517
13/11/2024 $17.91 $18.06 $17.91 $18.05 5,109
12/11/2024 $18.09 $18.09 $17.39 $18.08 104
11/11/2024 $18.05 $18.10 $18.05 $18.08 65
08/11/2024 $18.05 $18.14 $18.11 $18.10 3
07/11/2024 $18.05 $18.18 $18.03 $18.06 3,770
06/11/2024 $18.05 $18.16 $18.02 $18.05 2
05/11/2024 $18.05 $18.07 $18.05 $18.05 20
04/11/2024 $18.07 $18.07 $18.06 $18.01 3
01/11/2024 $17.91 $18.16 $17.91 $18.05 3,578
31/10/2024 $18.19 $18.06 $18.02 $18.05 3
30/10/2024 $18.19 $18.08 $18.06 $18.08 7
29/10/2024 $18.19 $18.08 $17.85 $18.07 7
28/10/2024 $18.19 $18.19 $17.93 $18.05 518
25/10/2024 $18.15 $18.21 $18.09 $18.09 30
24/10/2024 $18.10 $18.20 $18.06 $18.10 129,792
23/10/2024 $18.10 $18.17 $18.05 $18.10 325
22/10/2024 $18.06 $18.10 $18.06 $18.08 170
21/10/2024 $18.07 $18.14 $18.04 $18.07 205
18/10/2024 $18.10 $18.14 $18.11 $18.12 0
17/10/2024 $18.10 $18.26 $18.12 $18.12 0
16/10/2024 $18.10 $18.18 $18.09 $18.14 0
15/10/2024 $18.10 $18.15 $18.02 $18.09 306
14/10/2024 $18.06 $18.23 $18.06 $18.07 3,712
11/10/2024 $18.10 $18.12 $18.11 $18.11 7,625
10/10/2024 $18.10 $18.72 $18.10 $18.10 45
09/10/2024 $18.07 $18.09 $18.06 $18.07 2,177
08/10/2024 $18.18 $18.11 $18.08 $18.08 162,487
07/10/2024 $18.18 $18.08 $17.46 $18.08 13,041
04/10/2024 $18.18 $18.30 $18.11 $18.11 4
03/10/2024 $18.18 $18.27 $18.16 $18.18 0
02/10/2024 $18.18 $18.41 $18.15 $18.19 0
01/10/2024 $18.18 $18.28 $18.18 $18.18 3
30/09/2024 $18.18 $18.46 $18.17 $18.18 0
27/09/2024 $18.18 $18.20 $18.18 $18.18 12
26/09/2024 $18.18 $18.18 $18.14 $18.16 25
25/09/2024 $18.18 $18.18 $18.16 $18.18 11
24/09/2024 $18.18 $18.44 $17.91 $18.18 0
23/09/2024 $18.18 $18.81 $18.16 $18.17 5
20/09/2024 $18.18 $18.18 $18.15 $18.16 631
19/09/2024 $18.15 $18.30 $18.18 $18.18 0
18/09/2024 $18.15 $18.28 $18.15 $18.19 654
17/09/2024 $18.19 $18.19 $18.16 $18.19 48,512
16/09/2024 $18.12 $18.18 $18.14 $18.16 0
13/09/2024 $18.12 $18.13 $18.10 $18.13 7,443
12/09/2024 $18.13 $18.14 $18.11 $18.13 4,848
11/09/2024 $18.16 $18.16 $18.13 $18.13 1,235
10/09/2024 $18.09 $18.12 $18.11 $18.12 105,252
09/09/2024 $18.09 $18.12 $18.10 $18.10 0
06/09/2024 $18.09 $18.24 $17.94 $18.11 4
05/09/2024 $18.09 $18.10 $18.08 $18.08 0
04/09/2024 $18.09 $18.14 $18.02 $18.07 2,879
03/09/2024 $17.99 $18.05 $17.99 $18.03 1,757
02/09/2024 $17.98 $17.99 $17.97 $17.99 2,031
30/08/2024 $18.00 $18.04 $17.98 $17.99 1,026
29/08/2024 $17.89 $18.01 $17.99 $18.01 16
28/08/2024 $17.89 $18.02 $17.89 $18.00 5,110
27/08/2024 $18.01 $18.55 $18.01 $18.05 4,604
26/08/2024 $17.96 $17.99 $17.91 $17.94 30,377
23/08/2024 $17.96 $17.99 $17.91 $17.94 30,377
22/08/2024 $17.96 $17.99 $17.91 $17.94 30,377

Market data

Select a section