Market data

Select a section

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

(XYLD)
Sector: n/a
$18.08
$-0.01 -0.05
Last updated: 11:36:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $17.95 $18.00 $17.95 $18.00 2,045
20/08/2024 $18.25 $18.28 $18.16 $18.25 0
19/08/2024 $18.25 $18.36 $18.25 $18.25 0
16/08/2024 $18.25 $18.35 $18.23 $18.23 1
15/08/2024 $18.25 $18.28 $18.21 $18.26 678
14/08/2024 $18.27 $18.31 $18.21 $18.31 1,950
13/08/2024 $18.21 $18.22 $18.19 $18.21 231
12/08/2024 $18.17 $18.21 $18.16 $18.17 27,084
09/08/2024 $18.21 $18.21 $18.17 $18.20 10
08/08/2024 $18.21 $18.20 $18.19 $18.18 15
07/08/2024 $18.21 $18.44 $17.90 $18.19 0
06/08/2024 $18.27 $18.21 $18.18 $18.21 20,645
05/08/2024 $18.27 $18.31 $18.10 $18.19 1,948
02/08/2024 $18.24 $18.24 $18.23 $18.23 607
01/08/2024 $18.14 $18.17 $18.15 $18.15 17
31/07/2024 $18.14 $18.14 $18.09 $18.12 798
30/07/2024 $18.12 $18.15 $18.10 $18.12 1,281
29/07/2024 $18.10 $18.10 $18.07 $18.08 18
26/07/2024 $18.06 $18.07 $17.93 $18.09 2
25/07/2024 $18.06 $18.18 $18.05 $18.09 4,698
24/07/2024 $18.04 $18.07 $17.91 $18.07 4
23/07/2024 $18.04 $18.07 $18.01 $18.05 0
22/07/2024 $18.04 $18.16 $18.03 $18.03 4,158
19/07/2024 $18.04 $18.07 $18.04 $18.04 0
18/07/2024 $18.04 $18.04 $18.04 $18.04 142
17/07/2024 $18.17 $18.17 $18.03 $18.03 3,298
16/07/2024 $17.97 $18.08 $18.06 $18.06 6
15/07/2024 $17.97 $18.07 $18.03 $18.06 0
12/07/2024 $17.97 $18.06 $17.97 $18.05 4,154
11/07/2024 $18.02 $18.27 $17.97 $18.03 0
10/07/2024 $18.02 $18.02 $17.96 $17.99 3,003
09/07/2024 $17.95 $18.01 $17.84 $17.97 71,619
08/07/2024 $17.95 $17.96 $17.95 $17.95 99
05/07/2024 $17.89 $18.20 $17.71 $17.98 0
04/07/2024 $17.89 $17.95 $17.92 $17.93 0
03/07/2024 $17.89 $17.97 $17.89 $17.94 958
02/07/2024 $17.85 $17.93 $17.86 $17.90 0
01/07/2024 $17.85 $17.93 $17.87 $17.88 0
28/06/2024 $17.85 $17.92 $17.88 $17.91 2
27/06/2024 $17.85 $17.91 $17.85 $17.90 0
26/06/2024 $17.85 $18.01 $17.85 $17.85 175
25/06/2024 $17.87 $17.89 $17.87 $17.87 1,595
24/06/2024 $17.88 $17.91 $17.88 $17.91 11,601
21/06/2024 $17.88 $17.90 $17.87 $17.87 954
20/06/2024 $17.86 $18.03 $17.84 $17.86 284
19/06/2024 $18.04 $17.95 $17.88 $17.91 0
18/06/2024 $18.04 $18.17 $17.77 $17.90 0
17/06/2024 $18.04 $17.92 $17.88 $17.88 1
14/06/2024 $18.04 $18.04 $17.90 $17.90 1,276
13/06/2024 $17.87 $17.97 $17.81 $17.90 0
12/06/2024 $17.87 $17.95 $17.87 $17.95 53
11/06/2024 $17.90 $17.95 $17.84 $17.84 43
10/06/2024 $17.90 $17.83 $17.82 $17.82 1
07/06/2024 $17.90 $17.90 $17.84 $17.84 38,995
06/06/2024 $17.88 $17.87 $17.83 $17.87 2
05/06/2024 $17.88 $17.96 $17.87 $17.89 1,057
04/06/2024 $17.75 $17.89 $17.80 $17.83 0
03/06/2024 $17.75 $17.88 $17.82 $17.83 23
31/05/2024 $17.75 $17.87 $17.75 $17.80 269
30/05/2024 $17.78 $17.78 $17.74 $17.76 93
29/05/2024 $17.74 $17.75 $17.72 $17.72 112
28/05/2024 $17.81 $17.81 $17.75 $17.78 2,269
27/05/2024 $17.82 $17.85 $17.78 $17.78 7

Market data

Select a section