Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Esg Usd High Yield Corp Bond Ucits Etf (XZHY)
Xtrackers Esg Usd High Yield Corp Bond Ucits Etf (XZHY) Historical

XZHY Xtrackers Esg Usd High Yield Corp Bond Ucits Etf

31.25

0.12 (0.39%)

Jun 21 2024 - Closed

Delayed by 15 minutes

XZHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	31.21	0.08	0.26%	31.255	31.255	31.21	176
Jun 20 2024	31.13	0.11	0.34%	31.135	31.135	31.13	86
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	0.00	0.00%	30.87	30.87	30.87	640
Jun 10 2024	30.87	0.30	0.96%	30.755	30.87	30.755	6
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

Xtrackers Esg Usd High Y...

Delayed Upgrade Clock