ESG USD High Yield Corporate Bond UCITS ETF 1C Index (IB8F)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1895 | 0.612178969472 | 30.955 | 31.1505 | 30.9045 | 0 | 0 | IX |
| 4 | -0.014 | -0.0449315596065 | 31.1585 | 31.403 | 30.8425 | 0 | 0 | IX |
| 12 | 0.706 | 2.31943098379 | 30.4385 | 31.403 | 30.24 | 0 | 0 | IX |
| 26 | 1.284 | 4.29999497664 | 29.8605 | 31.403 | 29.8105 | 0 | 0 | IX |
| 52 | 3.351 | 12.0567758649 | 27.7935 | 31.403 | 27.7815 | 0 | 0 | IX |
| 156 | 3.148 | 11.2442626757 | 27.9965 | 31.403 | 27.3105 | 0 | 0 | IX |
| 260 | 3.148 | 11.2442626757 | 27.9965 | 31.403 | 27.3105 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 31.0285 | 0.01 | 0.02 | 31.0625 | 31.115 | 31.0285 | 0 |
| 1721320200 | 31.022 | 0.03 | 0.08 | 31.0385 | 31.093 | 30.9725 | 0 |
| 1721233800 | 30.9965 | -0.12 | -0.40 | 31.052 | 31.075 | 30.9045 | 0 |
| 1721147400 | 31.1195 | 0.19 | 0.63 | 30.925 | 31.1455 | 30.925 | 0 |
| 1721061000 | 30.925 | -0.03 | -0.10 | 30.955 | 31.0585 | 30.9115 | 0 |
| 1720801800 | 30.955 | -0.01 | -0.03 | 30.9985 | 31.058 | 30.9005 | 0 |
| 1720715400 | 30.9635 | 0.02 | 0.06 | 30.9735 | 30.9885 | 30.88 | 0 |
| 1720629000 | 30.945 | 0.03 | 0.10 | 30.9365 | 30.996 | 30.9275 | 0 |
| 1720542600 | 30.9145 | 0.01 | 0.03 | 30.975 | 31.01 | 30.897 | 0 |
| 1720456200 | 30.9045 | -0.02 | -0.08 | 30.96 | 30.96 | 30.9015 | 0 |
| 1720197000 | 30.9285 | 0.03 | 0.09 | 30.9 | 30.9675 | 30.863 | 0 |
| 1720110600 | 30.9 | 0.02 | 0.07 | 30.878 | 30.968 | 30.878 | 0 |
| 1720024200 | 30.878 | -0.12 | -0.38 | 30.986 | 31.0195 | 30.8425 | 0 |
| 1719937800 | 30.997 | 0.02 | 0.05 | 30.9785 | 31.0075 | 30.901 | 0 |
| 1719851400 | 30.98 | -0.13 | -0.40 | 30.9 | 30.9925 | 30.9 | 0 |
| 1719592200 | 31.105 | 0.02 | 0.08 | 31.163 | 31.2175 | 31.076 | 0 |
| 1719505800 | 31.0815 | -0.07 | -0.23 | 31.1165 | 31.164 | 31.04 | 0 |
| 1719419400 | 31.154 | 0.01 | 0.03 | 31.2055 | 31.403 | 31.134 | 0 |
| 1719333000 | 31.144 | 0.03 | 0.10 | 31.0235 | 31.18 | 31.0235 | 0 |
| 1719246600 | 31.1115 | -0.08 | -0.27 | 31.1585 | 31.1625 | 30.9955 | 0 |
| 1718987400 | 31.1945 | 0.14 | 0.43 | 31.1225 | 31.239 | 31.051 | 0 |
| 1718901000 | 31.0595 | 0.06 | 0.19 | 31.0345 | 31.1295 | 31.012 | 0 |
| 1718814600 | 31.001 | -0.03 | -0.10 | 31.0425 | 31.0695 | 30.9865 | 0 |
| 1718728200 | 31.0305 | 0.08 | 0.26 | 30.961 | 31.0375 | 30.9555 | 0 |
| 1718641800 | 30.9505 | -0.07 | -0.22 | 31.02 | 31.052 | 30.9325 | 0 |
| 1718382600 | 31.02 | 0.04 | 0.13 | 31.0765 | 31.1985 | 31.016 | 0 |
| 1718296200 | 30.979 | 0.21 | 0.69 | 30.868 | 30.982 | 30.8125 | 0 |
| 1718209800 | 30.7665 | -0.15 | -0.49 | 30.878 | 30.9185 | 30.7595 | 0 |
| 1718123400 | 30.9175 | 0.06 | 0.21 | 30.7895 | 30.9575 | 30.7895 | 0 |
| 1718037000 | 30.854 | 0.18 | 0.60 | 30.846 | 30.8725 | 30.829 | 0 |
| 1717777800 | 30.6715 | 0.11 | 0.35 | 30.5105 | 30.6775 | 30.4895 | 0 |
| 1717691400 | 30.5645 | -0.04 | -0.13 | 30.563 | 30.645 | 30.534 | 0 |
| 1717605000 | 30.6045 | 0.13 | 0.41 | 30.4735 | 30.613 | 30.459 | 0 |
| 1717518600 | 30.4785 | 0.08 | 0.27 | 30.4085 | 30.5415 | 30.4085 | 0 |
| 1717432200 | 30.395 | 0.01 | 0.03 | 30.4445 | 30.528 | 30.389 | 0 |
| 1717173000 | 30.3865 | 0.05 | 0.16 | 30.4045 | 30.4195 | 30.278 | 0 |
| 1717086600 | 30.3365 | -0.03 | -0.11 | 30.373 | 30.392 | 30.3025 | 0 |
| 1717000200 | 30.371 | 0.03 | 0.11 | 30.268 | 30.3905 | 30.24 | 0 |
| 1716913800 | 30.337 | -0.01 | -0.03 | 30.341 | 30.4375 | 30.3265 | 0 |
| 1716827400 | 30.3475 | -0.07 | -0.24 | 30.43 | 30.4695 | 30.3135 | 0 |
| 1716568200 | 30.4215 | -0.06 | -0.19 | 30.469 | 30.472 | 30.385 | 0 |
| 1716481800 | 30.479 | -0.04 | -0.14 | 30.5625 | 30.641 | 30.4065 | 0 |
| 1716395400 | 30.5205 | -0.03 | -0.09 | 30.476 | 30.597 | 30.4665 | 0 |
| 1716309000 | 30.5485 | 0.04 | 0.13 | 30.4805 | 30.556 | 30.4725 | 0 |
| 1716222600 | 30.5095 | 0.04 | 0.14 | 30.4465 | 30.5485 | 30.4365 | 0 |
| 1715963400 | 30.4665 | -0.02 | -0.05 | 30.4805 | 30.562 | 30.454 | 0 |
| 1715877000 | 30.482 | 0 | 0.02 | 30.477 | 30.5775 | 30.477 | 0 |
| 1715790600 | 30.477 | 0.03 | 0.09 | 30.4505 | 30.5365 | 30.4405 | 0 |
| 1715704200 | 30.4505 | -0.05 | -0.17 | 30.4915 | 30.5915 | 30.445 | 0 |
| 1715617800 | 30.5025 | -0.05 | -0.16 | 30.5385 | 30.563 | 30.4895 | 0 |
| 1715358600 | 30.5515 | -0.07 | -0.23 | 30.6705 | 30.6705 | 30.519 | 0 |
| 1715272200 | 30.6215 | -0.09 | -0.28 | 30.7095 | 30.763 | 30.6145 | 0 |
| 1715185800 | 30.7065 | -0.01 | -0.04 | 30.7725 | 30.815 | 30.6855 | 0 |
| 1715099400 | 30.72 | 0.04 | 0.12 | 30.7305 | 30.81 | 30.6935 | 0 |
| 1715013000 | 30.6845 | 0.05 | 0.15 | 30.638 | 30.82 | 30.638 | 0 |
| 1714753800 | 30.638 | 0.01 | 0.02 | 30.644 | 30.7185 | 30.566 | 0 |
| 1714667400 | 30.6305 | 0.13 | 0.41 | 30.53 | 30.6795 | 30.52 | 0 |
| 1714494600 | 30.504 | 0.04 | 0.14 | 30.548 | 30.5755 | 30.4495 | 0 |
| 1714408200 | 30.4625 | -0.06 | -0.19 | 30.4385 | 30.556 | 30.41 | 0 |
| 1714149000 | 30.519 | 0.28 | 0.93 | 30.3875 | 30.5655 | 30.277 | 0 |
| 1714062600 | 30.238 | -0.19 | -0.63 | 30.3675 | 30.429 | 30.2205 | 0 |
| 1713976200 | 30.429 | -0.05 | -0.17 | 30.533 | 30.5675 | 30.42 | 0 |
| 1713889800 | 30.481 | 0.01 | 0.02 | 30.562 | 30.5765 | 30.4385 | 0 |
| 1713803400 | 30.475 | 0.11 | 0.38 | 30.335 | 30.5085 | 30.3255 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
