ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,493.08
      0.11%
      US Tech 100
      19,414.00
      0.03%
      Dow Jones
      38,976.50
      0.36%
      Brent Oil
      85.13
      0.51%
      Bitcoin
      64,783.81
      -0.28%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Xtrackers Esg Usd High Yield Corp Bond Ucits Etf (XZHY)

      7. Xtrackers Esg Usd High Yield Corp Bond Ucits Etf (XZHY) Historical

      XZHY Xtrackers Esg Usd High Yield Corp Bond Ucits Etf

      31.13
      0.105 (0.34%)
      Last Updated: 10:08:03
      Delayed by 15 minutes

      XZHY Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 19 2024 31.025 0.00 0.00% 31.025 31.025 31.025 65
      Jun 18 2024 31.025 0.00 0.00% 31.025 31.025 31.025 0
      Jun 17 2024 31.025 0.15 0.50% 31.025 31.025 31.025 252
      Jun 14 2024 30.87 0.00 0.00% 30.87 30.87 30.87 0
      Jun 13 2024 30.87 0.00 0.00% 30.87 30.87 30.87 0
      Jun 12 2024 30.87 0.00 0.00% 30.87 30.87 30.87 0
      Jun 11 2024 30.87 0.30 0.96% 30.87 30.87 30.87 640
      Jun 10 2024 30.575 0.00 0.00% 30.575 30.575 30.575 0
      Jun 07 2024 30.575 0.02 0.05% 30.57 30.575 30.57 1,300
      Jun 06 2024 30.56 0.00 0.00% 30.56 30.56 30.56 0
      Jun 05 2024 30.56 0.00 0.00% 30.56 30.56 30.56 6,652
      Jun 04 2024 30.56 0.01 0.03% 30.56 30.56 30.56 1,800
      Jun 03 2024 30.55 0.16 0.51% 30.545 30.55 30.545 933
      May 31 2024 30.395 0.00 0.00% 30.395 30.395 30.395 0
      May 30 2024 30.395 0.07 0.25% 30.37 30.395 30.37 650
      May 29 2024 30.32 -0.07 -0.21% 30.32 30.32 30.32 20
      May 28 2024 30.385 -0.12 -0.38% 30.40 30.40 30.385 1,555
      May 27 2024 30.50 0.00 0.00% 30.50 30.50 30.50 0
      May 24 2024 30.50 0.00 0.00% 30.50 30.50 30.50 0
      May 23 2024 30.50 -0.06 -0.20% 30.50 30.50 30.50 1
      May 22 2024 30.56 -0.06 -0.20% 30.575 30.575 30.56 1,452
      May 21 2024 30.62 0.10 0.31% 30.62 30.62 30.62 669
      May 20 2024 30.525 0.01 0.03% 30.525 30.525 30.525 9,709
      May 17 2024 30.515 -0.03 -0.08% 30.515 30.515 30.515 1,638
      May 16 2024 30.54 0.02 0.07% 30.54 30.54 30.54 1
      May 15 2024 30.52 -0.02 -0.05% 30.52 30.52 30.52 10
      May 14 2024 30.535 0.00 0.00% 30.535 30.535 30.535 0
      May 13 2024 30.535 -0.20 -0.65% 30.555 30.555 30.535 252
      May 10 2024 30.735 0.00 0.00% 30.735 30.735 30.735 0
      May 09 2024 30.735 0.00 0.00% 30.735 30.735 30.735 0
      May 08 2024 30.735 -0.04 -0.13% 30.805 30.805 30.735 9
      May 07 2024 30.775 0.06 0.20% 30.795 30.795 30.775 3,479
      May 06 2024 30.715 0.07 0.24% 30.715 30.715 30.715 8
      May 03 2024 30.64 0.00 0.00% 30.64 30.64 30.64 0
      May 02 2024 30.64 0.07 0.25% 30.64 30.64 30.64 2
      Apr 30 2024 30.565 -0.01 -0.02% 30.525 30.565 30.525 3,000
      Apr 29 2024 30.57 0.00 0.00% 30.57 30.57 30.57 0
      Apr 26 2024 30.57 0.15 0.49% 30.57 30.57 30.57 54
      Apr 25 2024 30.42 -0.07 -0.21% 30.42 30.42 30.42 66
      Apr 24 2024 30.485 0.17 0.56% 30.485 30.485 30.485 1,647
      Apr 23 2024 30.315 0.00 0.00% 30.315 30.315 30.315 0
      Apr 22 2024 30.315 0.00 0.00% 30.315 30.315 30.315 0
      Apr 19 2024 30.315 0.00 0.00% 30.315 30.315 30.315 0
      Apr 18 2024 30.315 -0.23 -0.74% 30.315 30.315 30.315 57
      Apr 17 2024 30.54 0.00 0.00% 30.54 30.54 30.54 0
      Apr 16 2024 30.54 0.00 0.00% 30.54 30.54 30.54 0
      Apr 15 2024 30.54 0.01 0.03% 30.54 30.54 30.54 1
      Apr 12 2024 30.53 0.00 0.00% 30.53 30.53 30.53 0
      Apr 11 2024 30.53 0.28 0.91% 30.53 30.53 30.53 97
      Apr 10 2024 30.255 0.00 0.00% 30.255 30.255 30.255 0
      Apr 09 2024 30.255 -0.20 -0.64% 30.255 30.255 30.255 264
      Apr 08 2024 30.45 0.00 0.00% 30.45 30.45 30.45 0
      Apr 05 2024 30.45 0.00 0.00% 30.45 30.45 30.45 0
      Apr 04 2024 30.45 0.00 0.00% 30.45 30.45 30.45 0
      Apr 03 2024 30.45 0.00 0.00% 30.45 30.45 30.45 0
      Apr 02 2024 30.45 0.00 0.00% 30.45 30.45 30.45 0
      Mar 28 2024 30.45 0.00 0.00% 30.45 30.45 30.45 0
      Mar 27 2024 30.45 -0.01 -0.03% 30.45 30.45 30.45 1
      Mar 26 2024 30.46 0.00 0.00% 30.46 30.46 30.46 0
      Mar 25 2024 30.46 0.00 0.00% 30.46 30.46 30.46 0
      Mar 22 2024 30.46 0.00 0.00% 30.46 30.46 30.46 0

      Your Recent History

      BIT
      XZHY
      Xtrackers Esg Usd High Y...
      Delayed Upgrade Clock