Xtrackers (IE) Public Limited Company X Esg Usd High Yield Corporate Bon...
(XZHY)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$35.09
|
$35.47
|
$34.57
|
$35.19
|
0
|
|
21/11/2024
|
$35.09
|
$35.62
|
$34.68
|
$35.11
|
0
|
|
20/11/2024
|
$35.09
|
$35.61
|
$35.04
|
$35.11
|
0
|
|
19/11/2024
|
$35.09
|
$35.14
|
$35.03
|
$35.13
|
0
|
|
18/11/2024
|
$35.09
|
$35.10
|
$34.97
|
$35.09
|
0
|
|
15/11/2024
|
$35.09
|
$35.16
|
$34.94
|
$35.16
|
0
|
|
14/11/2024
|
$35.09
|
$35.18
|
$35.06
|
$35.16
|
0
|
|
13/11/2024
|
$35.09
|
$35.24
|
$35.05
|
$35.15
|
0
|
|
12/11/2024
|
$35.09
|
$35.58
|
$34.72
|
$35.13
|
0
|
|
11/11/2024
|
$35.09
|
$35.26
|
$35.09
|
$35.26
|
1
|
|
08/11/2024
|
$34.92
|
$35.31
|
$35.05
|
$35.30
|
0
|
|
07/11/2024
|
$34.92
|
$35.66
|
$34.59
|
$35.19
|
0
|
|
06/11/2024
|
$34.92
|
$35.51
|
$34.42
|
$35.04
|
0
|
|
05/11/2024
|
$34.92
|
$35.00
|
$34.87
|
$34.95
|
0
|
|
04/11/2024
|
$34.92
|
$34.95
|
$34.78
|
$34.92
|
0
|
|
01/11/2024
|
$34.92
|
$35.00
|
$34.73
|
$34.88
|
0
|
|
31/10/2024
|
$34.92
|
$35.24
|
$34.80
|
$34.87
|
0
|
|
30/10/2024
|
$34.92
|
$35.34
|
$34.53
|
$34.96
|
0
|
|
29/10/2024
|
$34.92
|
$35.36
|
$34.48
|
$34.90
|
0
|
|
28/10/2024
|
$34.92
|
$34.97
|
$34.81
|
$34.94
|
0
|
|
25/10/2024
|
$34.92
|
$34.98
|
$34.80
|
$34.94
|
0
|
|
24/10/2024
|
$34.92
|
$34.93
|
$34.49
|
$34.83
|
0
|
|
23/10/2024
|
$34.92
|
$34.92
|
$34.83
|
$34.83
|
114
|
|
22/10/2024
|
$35.10
|
$34.97
|
$34.83
|
$34.90
|
0
|
|
21/10/2024
|
$35.10
|
$35.09
|
$34.93
|
$34.94
|
0
|
|
18/10/2024
|
$35.10
|
$35.09
|
$34.92
|
$35.06
|
0
|
|
17/10/2024
|
$35.10
|
$35.21
|
$34.91
|
$35.04
|
0
|
|
16/10/2024
|
$35.10
|
$35.11
|
$35.10
|
$35.10
|
3,275
|
|
15/10/2024
|
$35.02
|
$35.07
|
$34.94
|
$35.03
|
0
|
|
14/10/2024
|
$35.02
|
$35.02
|
$34.94
|
$34.94
|
1,241
|
|
11/10/2024
|
$35.23
|
$34.98
|
$34.95
|
$34.95
|
2,635
|
|
10/10/2024
|
$35.23
|
$35.00
|
$34.45
|
$34.94
|
0
|
|
09/10/2024
|
$35.23
|
$35.35
|
$34.45
|
$34.96
|
0
|
|
08/10/2024
|
$35.23
|
$34.93
|
$34.82
|
$34.91
|
0
|
|
07/10/2024
|
$35.23
|
$35.40
|
$34.55
|
$34.92
|
0
|
|
04/10/2024
|
$35.23
|
$35.11
|
$34.98
|
$35.03
|
0
|
|
03/10/2024
|
$35.23
|
$35.23
|
$35.03
|
$35.08
|
0
|
|
02/10/2024
|
$35.23
|
$35.17
|
$35.04
|
$35.12
|
0
|
|
01/10/2024
|
$35.23
|
$35.55
|
$34.75
|
$35.17
|
0
|
|
30/09/2024
|
$35.23
|
$35.58
|
$34.66
|
$35.17
|
0
|
|
27/09/2024
|
$35.23
|
$35.23
|
$35.20
|
$35.23
|
2,235
|
|
26/09/2024
|
$34.03
|
$35.62
|
$34.62
|
$35.08
|
0
|
|
25/09/2024
|
$34.03
|
$35.52
|
$34.61
|
$35.07
|
0
|
|
24/09/2024
|
$34.03
|
$35.16
|
$34.60
|
$35.06
|
0
|
|
23/09/2024
|
$34.03
|
$35.18
|
$35.06
|
$35.08
|
0
|
|
20/09/2024
|
$34.03
|
$35.20
|
$35.04
|
$35.07
|
0
|
|
19/09/2024
|
$34.03
|
$35.22
|
$34.97
|
$35.20
|
0
|
|
18/09/2024
|
$34.03
|
$35.02
|
$34.95
|
$34.97
|
0
|
|
17/09/2024
|
$34.03
|
$35.04
|
$34.95
|
$34.97
|
0
|
|
16/09/2024
|
$34.03
|
$35.31
|
$34.57
|
$34.98
|
0
|
|
13/09/2024
|
$34.03
|
$35.28
|
$34.37
|
$34.76
|
0
|
|
12/09/2024
|
$34.03
|
$35.30
|
$34.62
|
$34.62
|
0
|
|
11/09/2024
|
$34.03
|
$34.75
|
$34.59
|
$34.69
|
0
|
|
10/09/2024
|
$34.03
|
$35.16
|
$34.39
|
$34.69
|
0
|
|
09/09/2024
|
$34.03
|
$35.18
|
$34.31
|
$34.68
|
0
|
|
06/09/2024
|
$34.03
|
$35.10
|
$34.62
|
$34.66
|
0
|
|
05/09/2024
|
$34.03
|
$35.16
|
$34.20
|
$34.62
|
0
|
|
04/09/2024
|
$34.03
|
$34.88
|
$34.02
|
$34.55
|
0
|
|
03/09/2024
|
$34.03
|
$34.63
|
$34.49
|
$34.51
|
0
|
|
02/09/2024
|
$34.03
|
$34.60
|
$34.51
|
$34.56
|
0
|
|
30/08/2024
|
$34.03
|
$35.05
|
$34.16
|
$34.56
|
0
|
|
29/08/2024
|
$34.03
|
$34.97
|
$34.15
|
$34.56
|
0
|
|
28/08/2024
|
$34.03
|
$34.61
|
$34.47
|
$34.54
|
0
|
|
27/08/2024
|
$34.03
|
$35.00
|
$34.13
|
$34.56
|
0
|
|
26/08/2024
|
$34.03
|
$34.94
|
$34.40
|
$34.40
|
0
|
|
23/08/2024
|
$34.03
|
$34.94
|
$34.40
|
$34.40
|
0
|
|
22/08/2024
|
$34.03
|
$34.94
|
$34.40
|
$34.40
|
0
|
|
21/08/2024
|
$34.03
|
$34.52
|
$34.34
|
$34.41
|
0
|
|
20/08/2024
|
$34.03
|
$34.84
|
$34.01
|
$34.33
|
0
|
|
19/08/2024
|
$34.03
|
$34.41
|
$34.30
|
$34.40
|
0
|
|
16/08/2024
|
$34.03
|
$34.72
|
$34.23
|
$34.22
|
0
|
|
15/08/2024
|
$34.03
|
$34.32
|
$34.10
|
$34.22
|
0
|
|
14/08/2024
|
$34.03
|
$34.64
|
$33.63
|
$34.15
|
0
|
|
13/08/2024
|
$34.03
|
$34.44
|
$33.93
|
$34.04
|
0
|
|
12/08/2024
|
$34.03
|
$34.39
|
$33.59
|
$33.93
|
0
|
|
09/08/2024
|
$34.03
|
$34.04
|
$34.02
|
$34.02
|
392
|
|
08/08/2024
|
$33.85
|
$33.95
|
$33.85
|
$33.95
|
3,085
|
|
07/08/2024
|
$33.70
|
$34.09
|
$33.70
|
$33.94
|
0
|
|
06/08/2024
|
$33.70
|
$33.70
|
$33.70
|
$33.70
|
334
|
|
05/08/2024
|
$33.51
|
$33.93
|
$32.47
|
$33.58
|
0
|
|
02/08/2024
|
$33.51
|
$33.82
|
$33.81
|
$33.99
|
3,085
|
|
01/08/2024
|
$33.51
|
$34.51
|
$33.55
|
$33.99
|
0
|
|
31/07/2024
|
$33.51
|
$34.05
|
$33.85
|
$33.97
|
0
|
|
30/07/2024
|
$33.51
|
$33.94
|
$33.84
|
$33.85
|
0
|
|
29/07/2024
|
$33.51
|
$34.36
|
$33.83
|
$33.85
|
0
|
|
26/07/2024
|
$33.51
|
$33.93
|
$33.89
|
$33.90
|
473
|
|
25/07/2024
|
$33.51
|
$33.93
|
$33.80
|
$33.90
|
0
|
|
24/07/2024
|
$33.51
|
$34.03
|
$33.83
|
$33.92
|
0
|
|
23/07/2024
|
$33.51
|
$33.97
|
$33.87
|
$33.97
|
0
|
|
22/07/2024
|
$33.51
|
$33.90
|
$33.79
|
$33.87
|
0
|
|
19/07/2024
|
$33.51
|
$33.86
|
$33.77
|
$33.78
|
0
|
|
18/07/2024
|
$33.51
|
$33.96
|
$33.83
|
$33.84
|
0
|
|
17/07/2024
|
$33.51
|
$33.88
|
$33.83
|
$33.88
|
5,908
|
|
16/07/2024
|
$33.51
|
$33.86
|
$33.76
|
$33.85
|
0
|
|
15/07/2024
|
$33.51
|
$33.81
|
$33.74
|
$33.76
|
0
|
|
12/07/2024
|
$33.51
|
$34.05
|
$33.19
|
$33.74
|
0
|
|
11/07/2024
|
$33.51
|
$33.62
|
$33.51
|
$33.62
|
92
|
|
10/07/2024
|
$33.44
|
$33.63
|
$33.17
|
$33.51
|
0
|
|
09/07/2024
|
$33.44
|
$33.50
|
$33.33
|
$33.33
|
585,491
|
|
08/07/2024
|
$33.30
|
$33.55
|
$33.48
|
$33.48
|
0
|
|
05/07/2024
|
$33.30
|
$33.82
|
$33.02
|
$33.49
|
0
|
|
04/07/2024
|
$33.30
|
$33.87
|
$33.24
|
$33.41
|
0
|
|
03/07/2024
|
$33.30
|
$33.44
|
$32.79
|
$33.35
|
0
|
|
02/07/2024
|
$33.30
|
$33.28
|
$33.18
|
$33.28
|
0
|
|
01/07/2024
|
$33.30
|
$33.32
|
$33.27
|
$33.26
|
807
|
|
28/06/2024
|
$32.74
|
$33.88
|
$33.29
|
$33.32
|
0
|
|
27/06/2024
|
$32.74
|
$33.35
|
$33.27
|
$33.29
|
0
|
|
26/06/2024
|
$32.74
|
$33.50
|
$33.27
|
$33.29
|
0
|
|
25/06/2024
|
$32.74
|
$33.38
|
$33.28
|
$33.35
|
0
|
|
24/06/2024
|
$32.74
|
$33.41
|
$33.32
|
$33.38
|
0
|
|
21/06/2024
|
$32.74
|
$33.78
|
$33.22
|
$33.33
|
0
|
|
20/06/2024
|
$32.74
|
$33.37
|
$33.23
|
$33.28
|
0
|
|
19/06/2024
|
$32.74
|
$33.33
|
$33.27
|
$33.28
|
0
|
|
18/06/2024
|
$32.74
|
$33.33
|
$33.19
|
$33.31
|
0
|
|
17/06/2024
|
$32.74
|
$33.23
|
$33.15
|
$33.19
|
0
|
|
14/06/2024
|
$32.74
|
$33.81
|
$32.05
|
$33.19
|
0
|
|
13/06/2024
|
$32.74
|
$33.89
|
$32.91
|
$33.33
|
0
|
|
12/06/2024
|
$32.74
|
$34.03
|
$32.91
|
$33.37
|
0
|
|
11/06/2024
|
$32.74
|
$33.22
|
$33.12
|
$33.17
|
0
|
|
10/06/2024
|
$32.74
|
$33.17
|
$33.12
|
$33.15
|
0
|
|
07/06/2024
|
$32.74
|
$33.61
|
$32.69
|
$33.14
|
0
|
|
06/06/2024
|
$32.74
|
$33.32
|
$33.22
|
$33.27
|
0
|
|
05/06/2024
|
$32.74
|
$33.39
|
$33.08
|
$33.25
|
0
|
|
04/06/2024
|
$32.74
|
$33.25
|
$33.09
|
$33.18
|
0
|
|
03/06/2024
|
$32.74
|
$33.14
|
$32.97
|
$33.10
|
0
|
|
31/05/2024
|
$32.74
|
$33.12
|
$32.79
|
$32.97
|
0
|
|
30/05/2024
|
$32.74
|
$32.90
|
$32.76
|
$32.90
|
0
|
|
29/05/2024
|
$32.74
|
$33.01
|
$32.77
|
$32.83
|
0
|
|
28/05/2024
|
$32.74
|
$33.22
|
$32.91
|
$33.00
|
0
|
|
27/05/2024
|
$32.74
|
$33.04
|
$32.88
|
$33.02
|
0
|