ESG USD High Yield Corporate Bond UCITS ETF 1C Index (IB8X)
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 | 0.2848 | 0.908821117327 | 31.3373 | 31.6458 | 31.2021 | 0 | 0 | IX |
| 4 | -0.5822 | -1.80783311545 | 32.2043 | 32.4024 | 31.2021 | 0 | 0 | IX |
| 12 | 0.0301 | 0.0952772853887 | 31.592 | 32.5643 | 31.2021 | 0 | 0 | IX |
| 26 | 1.7419 | 5.82961292093 | 29.8802 | 32.5643 | 29.4789 | 0 | 0 | IX |
| 52 | 2.3187 | 7.91273367596 | 29.3034 | 32.5643 | 28.1909 | 0 | 0 | IX |
| 156 | 3.788 | 13.609205974 | 27.8341 | 32.5643 | 26.4691 | 0 | 0 | IX |
| 260 | 3.788 | 13.609205974 | 27.8341 | 32.5643 | 26.4691 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 31.3801 | 0.14 | 0.44 | 31.2314 | 31.3931 | 31.2025 | 0 |
| 1742319000 | 31.2412 | -0.09 | -0.27 | 31.3723 | 31.3758 | 31.2021 | 0 |
| 1742232600 | 31.3267 | -0.13 | -0.42 | 31.4073 | 31.4106 | 31.3017 | 0 |
| 1741973400 | 31.4579 | 0.11 | 0.37 | 31.3235 | 31.4846 | 31.2871 | 0 |
| 1741887000 | 31.3432 | -0.07 | -0.23 | 31.3373 | 31.4632 | 31.3103 | 0 |
| 1741800600 | 31.4159 | 0.03 | 0.09 | 31.4361 | 31.5296 | 31.356 | 0 |
| 1741714200 | 31.3882 | -0.1 | -0.33 | 31.3986 | 31.5447 | 31.3042 | 0 |
| 1741627800 | 31.4929 | 0.09 | 0.29 | 31.3964 | 31.5408 | 31.2882 | 0 |
| 1741368600 | 31.403 | -0.22 | -0.69 | 31.5046 | 31.5211 | 31.3569 | 0 |
| 1741282200 | 31.6202 | -0.13 | -0.42 | 31.8392 | 31.8579 | 31.5717 | 0 |
| 1741195800 | 31.7547 | -0.06 | -0.19 | 31.8159 | 31.8971 | 31.7448 | 0 |
| 1741109400 | 31.8138 | -0.37 | -1.14 | 32.122 | 32.1255 | 31.7402 | 0 |
| 1741023000 | 32.1791 | -0.15 | -0.45 | 32.3161 | 32.4024 | 32.1672 | 0 |
| 1740763800 | 32.3248 | 0.07 | 0.22 | 32.312199 | 32.3723 | 32.2772 | 0 |
| 1740677400 | 32.2547 | 0.2 | 0.63 | 32.1421 | 32.3066 | 32.133499 | 0 |
| 1740591000 | 32.0531 | 0.12 | 0.38 | 32.0321 | 32.1379 | 32.0108 | 0 |
| 1740504600 | 31.9315 | -0.1 | -0.32 | 31.9945 | 32.092399 | 31.8943 | 0 |
| 1740418200 | 32.0354 | -0.08 | -0.26 | 32.1654 | 32.168799 | 31.9797 | 0 |
| 1740159000 | 32.1192 | -0 | -0.01 | 32.1126 | 32.2297 | 32.0598 | 0 |
| 1740072600 | 32.121699 | -0.12 | -0.37 | 32.2043 | 32.2214 | 32.0992 | 0 |
| 1739986200 | 32.2417 | 0.04 | 0.13 | 32.2376 | 32.3173 | 32.152 | 0 |
| 1739899800 | 32.1989 | 0.03 | 0.10 | 32.196599 | 32.2354 | 32.1393 | 0 |
| 1739813400 | 32.165999 | 0.08 | 0.24 | 32.0951 | 32.2033 | 32.086599 | 0 |
| 1739554200 | 32.09 | -0.13 | -0.40 | 32.2877 | 32.2971 | 32.0798 | 0 |
| 1739467800 | 32.217799 | -0.27 | -0.82 | 32.368899 | 32.3834 | 32.1799 | 0 |
| 1739381400 | 32.4855 | -0.03 | -0.09 | 32.5452 | 32.5643 | 32.395 | 0 |
| 1739295000 | 32.516 | 0.07 | 0.20 | 32.438699 | 32.5499 | 32.4298 | 0 |
| 1739208600 | 32.4506 | 0.1 | 0.32 | 32.4033 | 32.4634 | 32.364199 | 0 |
| 1738949400 | 32.3459 | 0.05 | 0.16 | 32.3907 | 32.4448 | 32.2892 | 0 |
| 1738863000 | 32.2927 | 0.13 | 0.39 | 32.2824 | 32.360599 | 32.2675 | 0 |
| 1738776600 | 32.1668 | -0.08 | -0.25 | 32.1561 | 32.2016 | 32.066 | 0 |
| 1738690200 | 32.2476 | -0.18 | -0.55 | 32.4161 | 32.4247 | 32.1893 | 0 |
| 1738603800 | 32.4247 | -0.01 | -0.02 | 32.2294 | 32.5604 | 32.217399 | 0 |
| 1738344600 | 32.4318 | 0.11 | 0.34 | 32.404 | 32.4824 | 32.3335 | 0 |
| 1738258200 | 32.3209 | 0.06 | 0.20 | 32.2792 | 32.3894 | 32.2516 | 0 |
| 1738171800 | 32.257599 | 0.09 | 0.28 | 32.2123 | 32.3159 | 32.1891 | 0 |
| 1738085400 | 32.1663 | 0.18 | 0.57 | 32.256 | 32.2944 | 32.133899 | 0 |
| 1737999000 | 31.9827 | -0.22 | -0.67 | 32.1336 | 32.137999 | 31.7786 | 0 |
| 1737739800 | 32.1999 | -0.04 | -0.13 | 32.1623 | 32.2456 | 32.109 | 0 |
| 1737653400 | 32.2428 | -0 | -0.01 | 32.1698 | 32.327399 | 32.1567 | 0 |
| 1737567000 | 32.2447 | 0 | 0.00 | 32.2447 | 32.2447 | 32.2447 | 0 |
| 1737480600 | 32.2447 | 0.02 | 0.06 | 32.2243 | 32.3492 | 32.2229 | 0 |
| 1737394200 | 32.2252 | -0.16 | -0.49 | 32.5152 | 32.5152 | 32.187199 | 0 |
| 1737135000 | 32.385399 | 0.15 | 0.48 | 32.304699 | 32.430999 | 32.2267 | 0 |
| 1737048600 | 32.2309 | 0.04 | 0.12 | 32.261499 | 32.313499 | 32.212699 | 0 |
| 1736962200 | 32.1907 | 0.18 | 0.58 | 31.9722 | 32.2262 | 31.9409 | 0 |
| 1736875800 | 32.0062 | -0.12 | -0.37 | 32.083 | 32.218 | 31.9994 | 0 |
| 1736789400 | 32.1246 | -0.02 | -0.07 | 32.0661 | 32.1593 | 31.959 | 0 |
| 1736530200 | 32.1482 | 0.02 | 0.06 | 32.118299 | 32.2256 | 32.030099 | 0 |
| 1736443800 | 32.127899 | 0.11 | 0.35 | 32.0172 | 32.1313 | 32.0137 | 0 |
| 1736357400 | 32.0172 | 0.04 | 0.14 | 32.056199 | 32.125999 | 31.9387 | 0 |
| 1736271000 | 31.9732 | 0.06 | 0.20 | 31.9796 | 32.076099 | 31.8548 | 0 |
| 1736184600 | 31.9083 | -0.1 | -0.32 | 32.0752 | 32.082099 | 31.8189 | 0 |
| 1735925400 | 32.012 | -0.11 | -0.34 | 32.039 | 32.072899 | 31.9811 | 0 |
| 1735839000 | 32.1209 | 0.52 | 1.65 | 31.4581 | 32.1209 | 31.4581 | 0 |
| 1735579800 | 31.6007 | -0.07 | -0.22 | 31.6099 | 31.742 | 31.5504 | 0 |
| 1735320600 | 31.6715 | 0.17 | 0.53 | 31.592 | 31.7225 | 31.5735 | 0 |
| 1734975000 | 31.5045 | 0.12 | 0.39 | 31.4032 | 31.5628 | 31.3472 | 0 |
| 1734715800 | 31.3829 | 0.02 | 0.05 | 31.3697 | 31.3947 | 31.1383 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
