Xtr iBoxx EUR Corp Bond Yield Plus UCITS ETF 1D (I1PF)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0188 | 0.126029013488 | 14.9172 | 14.9737 | 14.9043 | 0 | 0 | IX |
| 4 | 0.1455 | 0.983739562557 | 14.7905 | 14.9737 | 14.6887 | 0 | 0 | IX |
| 12 | 0.294 | 2.00792241497 | 14.642 | 14.9737 | 14.624 | 0 | 0 | IX |
| 26 | 0.2605 | 1.77506728902 | 14.6755 | 14.9737 | 14.4755 | 0 | 0 | IX |
| 52 | 0.8033 | 5.6839811218 | 14.1327 | 14.9737 | 13.8012 | 0 | 0 | IX |
| 156 | 0.9962 | 7.14644399489 | 13.9398 | 14.9737 | 13.8012 | 0 | 0 | IX |
| 260 | 0.9962 | 7.14644399489 | 13.9398 | 14.9737 | 13.8012 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 14.935 | -0.03 | -0.20 | 14.9655 | 14.9655 | 14.9207 | 0 |
| 1721320200 | 14.9655 | 0.03 | 0.18 | 14.9465 | 14.9737 | 14.9253 | 0 |
| 1721233800 | 14.9387 | -0 | -0.01 | 14.9405 | 14.9567 | 14.9215 | 0 |
| 1721147400 | 14.9405 | 0.02 | 0.10 | 14.9292 | 14.9482 | 14.9175 | 0 |
| 1721061000 | 14.9253 | 0.01 | 0.05 | 14.9172 | 14.9405 | 14.9043 | 0 |
| 1720801800 | 14.9172 | -0.01 | -0.08 | 14.9362 | 14.9407 | 14.8722 | 0 |
| 1720715400 | 14.9295 | 0.05 | 0.35 | 14.8783 | 14.9325 | 14.8595 | 0 |
| 1720629000 | 14.8768 | 0.04 | 0.26 | 14.8618 | 14.9035 | 14.8618 | 0 |
| 1720542600 | 14.838 | -0.05 | -0.33 | 14.8807 | 14.8807 | 14.8307 | 0 |
| 1720456200 | 14.8867 | 0.03 | 0.17 | 14.8613 | 14.8975 | 14.849 | 0 |
| 1720197000 | 14.8612 | 0.03 | 0.23 | 14.8272 | 14.868 | 14.8232 | 0 |
| 1720110600 | 14.8272 | -0.01 | -0.04 | 14.833 | 14.8413 | 14.8115 | 0 |
| 1720024200 | 14.833 | 0.04 | 0.30 | 14.788 | 14.8483 | 14.6887 | 0 |
| 1719937800 | 14.788 | 0.02 | 0.12 | 14.7822 | 14.8232 | 14.7568 | 0 |
| 1719851400 | 14.7698 | -0.02 | -0.16 | 14.7942 | 14.8365 | 14.758 | 0 |
| 1719592200 | 14.7942 | -0 | -0.03 | 14.8078 | 14.8283 | 14.7705 | 0 |
| 1719505800 | 14.799 | 0.01 | 0.06 | 14.7905 | 14.8133 | 14.7595 | 0 |
| 1719419400 | 14.7905 | -0.01 | -0.09 | 14.8128 | 14.8305 | 14.7782 | 0 |
| 1719333000 | 14.8045 | 0 | 0.01 | 14.8025 | 14.8338 | 14.7897 | 0 |
| 1719246600 | 14.8023 | 0.01 | 0.08 | 14.7905 | 14.8155 | 14.7733 | 0 |
| 1718987400 | 14.7905 | 0.01 | 0.08 | 14.779 | 14.8328 | 14.6945 | 0 |
| 1718901000 | 14.779 | -0 | -0.00 | 14.7792 | 14.7933 | 14.7557 | 0 |
| 1718814600 | 14.7793 | -0.01 | -0.04 | 14.7895 | 14.8003 | 14.7713 | 0 |
| 1718728200 | 14.7853 | 0.04 | 0.29 | 14.7497 | 14.804 | 14.7342 | 0 |
| 1718641800 | 14.7432 | -0.03 | -0.20 | 14.7725 | 14.7978 | 14.731 | 0 |
| 1718382600 | 14.7725 | -0 | -0.01 | 14.807 | 14.8212 | 14.7652 | 0 |
| 1718296200 | 14.7733 | 0.01 | 0.04 | 14.7628 | 14.7832 | 14.7413 | 0 |
| 1718209800 | 14.768 | 0.08 | 0.53 | 14.7018 | 14.7877 | 14.6945 | 0 |
| 1718123400 | 14.6898 | 0.01 | 0.07 | 14.6792 | 14.6968 | 14.656 | 0 |
| 1718037000 | 14.6792 | -0.02 | -0.17 | 14.6845 | 14.6883 | 14.6655 | 0 |
| 1717777800 | 14.704 | -0.06 | -0.38 | 14.7598 | 14.7598 | 14.6743 | 0 |
| 1717691400 | 14.7598 | -0.02 | -0.14 | 14.768 | 14.7817 | 14.7117 | 0 |
| 1717605000 | 14.7812 | 0.03 | 0.17 | 14.756 | 14.7897 | 14.7287 | 0 |
| 1717518600 | 14.756 | 0.02 | 0.16 | 14.7365 | 14.8102 | 14.7365 | 0 |
| 1717432200 | 14.732 | 0.04 | 0.28 | 14.6903 | 14.753 | 14.681 | 0 |
| 1717173000 | 14.6903 | -0 | -0.01 | 14.6833 | 14.7145 | 14.6653 | 0 |
| 1717086600 | 14.6913 | 0.02 | 0.11 | 14.6687 | 14.6975 | 14.6687 | 0 |
| 1717000200 | 14.6745 | -0.03 | -0.23 | 14.6975 | 14.723 | 14.6717 | 0 |
| 1716913800 | 14.7088 | -0.02 | -0.17 | 14.7323 | 14.765 | 14.7082 | 0 |
| 1716827400 | 14.7332 | 0.03 | 0.23 | 14.7033 | 14.7462 | 14.697 | 0 |
| 1716568200 | 14.6992 | 0 | 0.01 | 14.7325 | 14.7325 | 14.6743 | 0 |
| 1716481800 | 14.6977 | -0.04 | -0.26 | 14.7355 | 14.75 | 14.6847 | 0 |
| 1716395400 | 14.7355 | -0.02 | -0.11 | 14.752 | 14.7575 | 14.708 | 0 |
| 1716309000 | 14.752 | 0.01 | 0.08 | 14.7568 | 14.7585 | 14.722 | 0 |
| 1716222600 | 14.7402 | 0 | 0.02 | 14.7378 | 14.7548 | 14.7205 | 0 |
| 1715963400 | 14.7378 | -0.04 | -0.26 | 14.7868 | 14.7868 | 14.73 | 0 |
| 1715877000 | 14.7767 | -0.01 | -0.04 | 14.765 | 14.803 | 14.765 | 0 |
| 1715790600 | 14.7822 | 0.09 | 0.58 | 14.6967 | 14.7877 | 14.6967 | 0 |
| 1715704200 | 14.6967 | -0.03 | -0.19 | 14.75 | 14.75 | 14.6717 | 0 |
| 1715617800 | 14.7243 | 0.01 | 0.07 | 14.7302 | 14.732 | 14.7103 | 0 |
| 1715358600 | 14.714 | -0.02 | -0.11 | 14.749 | 14.749 | 14.7105 | 0 |
| 1715272200 | 14.7295 | -0.02 | -0.14 | 14.6995 | 14.746 | 14.6995 | 0 |
| 1715185800 | 14.7508 | -0.02 | -0.16 | 14.7662 | 14.7692 | 14.7362 | 0 |
| 1715099400 | 14.7745 | 0.04 | 0.25 | 14.7432 | 14.7745 | 14.7405 | 0 |
| 1715013000 | 14.7383 | 0.02 | 0.17 | 14.714 | 14.7608 | 14.6895 | 0 |
| 1714753800 | 14.714 | 0.05 | 0.36 | 14.6442 | 14.764 | 14.6283 | 0 |
| 1714667400 | 14.661 | 0.03 | 0.18 | 14.6348 | 14.6782 | 14.6348 | 0 |
| 1714494600 | 14.6348 | -0.04 | -0.27 | 14.6713 | 14.684 | 14.624 | 0 |
| 1714408200 | 14.675 | 0.03 | 0.23 | 14.642 | 14.6865 | 14.642 | 0 |
| 1714149000 | 14.642 | 0.04 | 0.27 | 14.6193 | 14.6538 | 14.607 | 0 |
| 1714062600 | 14.6023 | -0.03 | -0.18 | 14.6265 | 14.653 | 14.5865 | 0 |
| 1713976200 | 14.6288 | -0.05 | -0.34 | 14.6745 | 14.6867 | 14.6152 | 0 |
| 1713889800 | 14.6788 | 0.01 | 0.04 | 14.6723 | 14.7052 | 14.6603 | 0 |
| 1713803400 | 14.6723 | 0.04 | 0.24 | 14.637 | 14.6795 | 14.6265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
