ESG USD High Yield Corporate Bond UCITS ETF 1C Index (IB8F)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.322 | 0.985116179462 | 32.6865 | 33.114 | 32.4845 | 0 | 0 | IX |
| 4 | -1.0705 | -3.14123066991 | 34.079 | 34.546 | 32.4845 | 0 | 0 | IX |
| 12 | -0.6555 | -1.94718393536 | 33.664 | 34.659 | 32.4845 | 0 | 0 | IX |
| 26 | 1.4985 | 4.75563313234 | 31.51 | 34.659 | 31.276 | 0 | 0 | IX |
| 52 | 2.6825 | 8.84554507683 | 30.326 | 34.659 | 30.1785 | 0 | 0 | IX |
| 156 | 5.012 | 17.9022377797 | 27.9965 | 34.659 | 27.3105 | 0 | 0 | IX |
| 260 | 5.012 | 17.9022377797 | 27.9965 | 34.659 | 27.3105 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 32.9495 | 0.18 | 0.54 | 32.996499 | 33.113 | 32.938 | 0 |
| 1742405400 | 32.773 | 0.19 | 0.57 | 32.682499 | 32.784999 | 32.625999 | 0 |
| 1742319000 | 32.587 | 0 | 0.01 | 32.5675 | 32.688499 | 32.5135 | 0 |
| 1742232600 | 32.5845 | -0.09 | -0.26 | 32.67 | 32.67 | 32.549999 | 0 |
| 1741973400 | 32.67 | 0.07 | 0.23 | 32.6865 | 32.746 | 32.484499 | 0 |
| 1741887000 | 32.5965 | -0.03 | -0.08 | 32.718 | 32.8495 | 32.5965 | 0 |
| 1741800600 | 32.622999 | 0 | 0.00 | 32.665999 | 32.767 | 32.5735 | 0 |
| 1741714200 | 32.622999 | -0.36 | -1.09 | 32.805999 | 32.829 | 32.5865 | 0 |
| 1741627800 | 32.982 | 0.01 | 0.02 | 32.976 | 33.081 | 32.881999 | 0 |
| 1741368600 | 32.976 | -0.06 | -0.20 | 33.040999 | 33.040999 | 32.8465 | 0 |
| 1741282200 | 33.040999 | -0.18 | -0.53 | 33.1555 | 33.1725 | 32.965 | 0 |
| 1741195800 | 33.218 | -0.71 | -2.09 | 33.577 | 33.6195 | 33.202 | 0 |
| 1741109400 | 33.9275 | -0.24 | -0.71 | 34.2015 | 34.2015 | 33.8825 | 0 |
| 1741023000 | 34.1695 | -0.27 | -0.79 | 34.443 | 34.546 | 34.1565 | 0 |
| 1740763800 | 34.443 | -0.02 | -0.06 | 34.47 | 34.4835 | 34.3715 | 0 |
| 1740677400 | 34.462 | 0.32 | 0.95 | 34.2265 | 34.469 | 34.2265 | 0 |
| 1740591000 | 34.139 | 0.07 | 0.19 | 34.1275 | 34.233 | 34.098 | 0 |
| 1740504600 | 34.073 | -0.02 | -0.07 | 34.0965 | 34.1645 | 34.0315 | 0 |
| 1740418200 | 34.0965 | -0.08 | -0.24 | 34.1785 | 34.1785 | 34.053 | 0 |
| 1740159000 | 34.1785 | 0.09 | 0.27 | 34.079 | 34.206 | 34.0735 | 0 |
| 1740072600 | 34.085 | -0.14 | -0.41 | 34.2035 | 34.211 | 34.064 | 0 |
| 1739986200 | 34.225 | 0.1 | 0.30 | 34.1265 | 34.2315 | 34.1165 | 0 |
| 1739899800 | 34.1235 | 0.04 | 0.11 | 34.1355 | 34.206 | 34.1135 | 0 |
| 1739813400 | 34.085 | 0.06 | 0.18 | 34.0225 | 34.114 | 34.0225 | 0 |
| 1739554200 | 34.0225 | -0.11 | -0.33 | 34.1055 | 34.1175 | 34.013 | 0 |
| 1739467800 | 34.1345 | -0.15 | -0.44 | 34.148 | 34.3335 | 34.0805 | 0 |
| 1739381400 | 34.2855 | -0.14 | -0.40 | 34.383 | 34.476 | 34.218 | 0 |
| 1739295000 | 34.423 | -0.13 | -0.38 | 34.5295 | 34.555 | 34.406 | 0 |
| 1739208600 | 34.555 | 0.14 | 0.40 | 34.4955 | 34.577 | 34.4425 | 0 |
| 1738949400 | 34.416 | 0.01 | 0.04 | 34.4015 | 34.4945 | 34.2555 | 0 |
| 1738863000 | 34.4015 | 0.13 | 0.36 | 34.4235 | 34.501 | 34.401 | 0 |
| 1738776600 | 34.2765 | -0.02 | -0.07 | 34.1995 | 34.2775 | 34.1415 | 0 |
| 1738690200 | 34.3005 | -0.18 | -0.51 | 34.476 | 34.476 | 34.264 | 0 |
| 1738603800 | 34.476 | 0.17 | 0.49 | 34.3085 | 34.659 | 34.3085 | 0 |
| 1738344600 | 34.3085 | 0.15 | 0.45 | 34.241 | 34.3765 | 34.24 | 0 |
| 1738258200 | 34.155 | 0.04 | 0.11 | 34.1705 | 34.2855 | 34.068 | 0 |
| 1738171800 | 34.117 | 0.03 | 0.10 | 34.154 | 34.2565 | 34.098 | 0 |
| 1738085400 | 34.0835 | 0.23 | 0.69 | 34.1045 | 34.162 | 34.0625 | 0 |
| 1737999000 | 33.8495 | 0.01 | 0.02 | 33.898 | 33.908 | 33.675 | 0 |
| 1737739800 | 33.843 | -0.26 | -0.75 | 33.9695 | 33.9885 | 33.819 | 0 |
| 1737653400 | 34.0995 | -0.03 | -0.07 | 34.1035 | 34.2125 | 34.0605 | 0 |
| 1737567000 | 34.125 | 0 | 0.00 | 34.125 | 34.125 | 34.125 | 0 |
| 1737480600 | 34.125 | -0 | -0.00 | 34.192 | 34.32 | 34.119 | 0 |
| 1737394200 | 34.126 | -0.28 | -0.81 | 34.5465 | 34.5465 | 34.0335 | 0 |
| 1737135000 | 34.405 | 0.07 | 0.20 | 34.4455 | 34.5305 | 34.306 | 0 |
| 1737048600 | 34.3375 | 0.04 | 0.10 | 34.3555 | 34.451 | 34.314 | 0 |
| 1736962200 | 34.302 | 0.27 | 0.78 | 34.0365 | 34.3435 | 33.9935 | 0 |
| 1736875800 | 34.0365 | -0.2 | -0.59 | 34.189 | 34.2035 | 34.005 | 0 |
| 1736789400 | 34.237 | -0 | -0.00 | 34.2385 | 34.2905 | 34.1535 | 0 |
| 1736530200 | 34.2385 | 0.04 | 0.13 | 34.183 | 34.2705 | 34.128 | 0 |
| 1736443800 | 34.195 | 0.11 | 0.31 | 34.088 | 34.196 | 34.088 | 0 |
| 1736357400 | 34.088 | 0.12 | 0.37 | 34.0715 | 34.2165 | 34.0475 | 0 |
| 1736271000 | 33.9635 | 0.03 | 0.08 | 33.936 | 34.038 | 33.8215 | 0 |
| 1736184600 | 33.936 | -0.26 | -0.77 | 34.199 | 34.199 | 33.8555 | 0 |
| 1735925400 | 34.199 | -0.11 | -0.33 | 34.237 | 34.261 | 34.156 | 0 |
| 1735839000 | 34.3135 | 0.76 | 2.27 | 33.5535 | 34.34 | 33.5535 | 0 |
| 1735579800 | 33.5535 | -0.15 | -0.43 | 33.615 | 33.729 | 33.5345 | 0 |
| 1735320600 | 33.6985 | 0.03 | 0.10 | 33.664 | 33.7955 | 33.645 | 0 |
| 1734975000 | 33.664 | -0.03 | -0.10 | 33.698 | 33.776 | 33.647 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
