USD High Yield Corporate Bond UCITS ETF 1D Index (IYX7)
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 | 0.0644 | 0.553511878159 | 11.6348 | 11.75 | 11.6122 | 0 | 0 | IX |
| 4 | 0.1867 | 1.6217155266 | 11.5125 | 11.75 | 11.3417 | 0 | 0 | IX |
| 12 | 0.0232 | 0.19869818431 | 11.676 | 11.7873 | 11.3417 | 0 | 0 | IX |
| 26 | 0.0079 | 0.0675716130798 | 11.6913 | 11.9883 | 11.3417 | 0 | 0 | IX |
| 52 | 0.425 | 3.76966880133 | 11.2742 | 11.9883 | 10.9932 | 0 | 0 | IX |
| 156 | 0.2852 | 2.49868582443 | 11.414 | 11.9883 | 10.9932 | 0 | 0 | IX |
| 260 | 0.2852 | 2.49868582443 | 11.414 | 11.9883 | 10.9932 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 11.6992 | 0.03 | 0.26 | 11.6747 | 11.7218 | 11.6747 | 0 |
| 1718814600 | 11.669 | -0.02 | -0.17 | 11.6975 | 11.6997 | 11.6657 | 0 |
| 1718728200 | 11.6883 | 0.03 | 0.24 | 11.6598 | 11.693 | 11.6578 | 0 |
| 1718641800 | 11.6598 | -0.03 | -0.23 | 11.6862 | 11.705 | 11.6435 | 0 |
| 1718382600 | 11.6862 | 0.02 | 0.15 | 11.7118 | 11.75 | 11.678 | 0 |
| 1718296200 | 11.669 | 0.08 | 0.66 | 11.6348 | 11.6768 | 11.6122 | 0 |
| 1718209800 | 11.5925 | -0.04 | -0.37 | 11.636 | 11.688 | 11.5913 | 0 |
| 1718123400 | 11.636 | 0.02 | 0.18 | 11.6148 | 11.655 | 11.5925 | 0 |
| 1718037000 | 11.6148 | 0.07 | 0.60 | 11.608 | 11.622 | 11.6035 | 0 |
| 1717777800 | 11.5452 | 0.04 | 0.31 | 11.5092 | 11.5542 | 11.475 | 0 |
| 1717691400 | 11.5092 | -0.02 | -0.16 | 11.516 | 11.546 | 11.497 | 0 |
| 1717605000 | 11.5282 | 0.05 | 0.42 | 11.483 | 11.598 | 11.4675 | 0 |
| 1717518600 | 11.4805 | 0.02 | 0.20 | 11.4633 | 11.506 | 11.4593 | 0 |
| 1717432200 | 11.4575 | -0.01 | -0.06 | 11.4657 | 11.5173 | 11.397 | 0 |
| 1717173000 | 11.4647 | 0.02 | 0.20 | 11.4647 | 11.5642 | 11.4172 | 0 |
| 1717086600 | 11.4417 | -0.01 | -0.05 | 11.4565 | 11.4615 | 11.4075 | 0 |
| 1717000200 | 11.447 | 0.02 | 0.16 | 11.4118 | 11.4525 | 11.3985 | 0 |
| 1716913800 | 11.429 | -0.01 | -0.07 | 11.4322 | 11.5377 | 11.3417 | 0 |
| 1716827400 | 11.4375 | -0.02 | -0.18 | 11.4585 | 11.4832 | 11.4225 | 0 |
| 1716568200 | 11.4585 | -0.02 | -0.17 | 11.4782 | 11.4878 | 11.4428 | 0 |
| 1716481800 | 11.4782 | -0.02 | -0.17 | 11.5125 | 11.553 | 11.4473 | 0 |
| 1716395400 | 11.4983 | -0.19 | -1.60 | 11.4778 | 11.518 | 11.4778 | 0 |
| 1716309000 | 11.6848 | 0.02 | 0.21 | 11.691 | 11.6917 | 11.6547 | 0 |
| 1716222600 | 11.6603 | 0.02 | 0.16 | 11.642 | 11.6813 | 11.642 | 0 |
| 1715963400 | 11.642 | -0.01 | -0.11 | 11.6567 | 11.6845 | 11.6397 | 0 |
| 1715877000 | 11.6543 | -0.01 | -0.07 | 11.6655 | 11.6965 | 11.6502 | 0 |
| 1715790600 | 11.6623 | 0.01 | 0.05 | 11.589 | 11.6872 | 11.589 | 0 |
| 1715704200 | 11.6565 | -0.01 | -0.12 | 11.6612 | 11.7188 | 11.648 | 0 |
| 1715617800 | 11.6707 | -0.02 | -0.15 | 11.7025 | 11.7025 | 11.6668 | 0 |
| 1715358600 | 11.6883 | -0.02 | -0.17 | 11.742 | 11.7645 | 11.6843 | 0 |
| 1715272200 | 11.7078 | -0.04 | -0.30 | 11.768 | 11.7845 | 11.7075 | 0 |
| 1715185800 | 11.743 | -0.01 | -0.05 | 11.7697 | 11.7873 | 11.7372 | 0 |
| 1715099400 | 11.7485 | 0.02 | 0.13 | 11.7542 | 11.775 | 11.7372 | 0 |
| 1715013000 | 11.7332 | 0.01 | 0.12 | 11.7197 | 11.7703 | 11.7188 | 0 |
| 1714753800 | 11.7197 | -0.01 | -0.07 | 11.757 | 11.7577 | 11.6915 | 0 |
| 1714667400 | 11.7275 | 0.05 | 0.44 | 11.6765 | 11.7432 | 11.6765 | 0 |
| 1714494600 | 11.6765 | 0.01 | 0.09 | 11.6655 | 11.7218 | 11.6555 | 0 |
| 1714408200 | 11.6655 | -0.01 | -0.12 | 11.679 | 11.6985 | 11.637 | 0 |
| 1714149000 | 11.679 | 0.1 | 0.88 | 11.7248 | 11.7248 | 11.5787 | 0 |
| 1714062600 | 11.5772 | -0.08 | -0.71 | 11.6315 | 11.6743 | 11.5702 | 0 |
| 1713976200 | 11.6595 | -0.02 | -0.14 | 11.691 | 11.7055 | 11.646 | 0 |
| 1713889800 | 11.676 | 0.02 | 0.19 | 11.7078 | 11.7142 | 11.645 | 0 |
| 1713803400 | 11.6543 | 0.05 | 0.40 | 11.6075 | 11.6713 | 11.6062 | 0 |
| 1713544200 | 11.6075 | 0.03 | 0.22 | 11.601 | 11.6107 | 11.5755 | 0 |
| 1713457800 | 11.5817 | -0.01 | -0.09 | 11.5617 | 11.5895 | 11.5617 | 0 |
| 1713371400 | 11.5925 | -0.01 | -0.11 | 11.7063 | 11.7063 | 11.5915 | 0 |
| 1713285000 | 11.6052 | -0.04 | -0.38 | 11.6508 | 11.6568 | 11.5867 | 0 |
| 1713198600 | 11.6493 | -0.04 | -0.35 | 11.68 | 11.6988 | 11.6493 | 0 |
| 1712939400 | 11.69 | 0.08 | 0.68 | 11.6758 | 11.7015 | 11.6438 | 0 |
| 1712853000 | 11.6107 | -0.01 | -0.11 | 11.652 | 11.652 | 11.584 | 0 |
| 1712766600 | 11.6238 | 0.05 | 0.40 | 11.5832 | 11.7477 | 11.5682 | 0 |
| 1712680200 | 11.5775 | 0.03 | 0.23 | 11.5028 | 11.5802 | 11.5028 | 0 |
| 1712593800 | 11.5515 | -0.02 | -0.15 | 11.5538 | 11.5667 | 11.5407 | 0 |
| 1712334600 | 11.5685 | 0 | 0.02 | 11.566 | 11.608 | 11.557 | 0 |
| 1712248200 | 11.566 | -0.01 | -0.06 | 11.5695 | 11.5717 | 11.5333 | 0 |
| 1712161800 | 11.5725 | -0.07 | -0.58 | 11.712 | 11.712 | 11.5685 | 0 |
| 1712075400 | 11.6397 | -0.05 | -0.41 | 11.6562 | 11.7105 | 11.6143 | 0 |
| 1711647000 | 11.6875 | 0.04 | 0.38 | 11.676 | 11.7043 | 11.6573 | 0 |
| 1711560600 | 11.6427 | 0.03 | 0.29 | 11.6092 | 11.6555 | 11.6002 | 0 |
| 1711474200 | 11.6092 | -0 | -0.04 | 11.6155 | 11.629 | 11.588 | 0 |
| 1711387800 | 11.6135 | -0.06 | -0.51 | 11.6728 | 11.6728 | 11.6085 | 0 |
| 1711128600 | 11.6728 | 0.05 | 0.44 | 11.6705 | 11.6848 | 11.657 | 0 |
| 1711042200 | 11.6218 | 0.04 | 0.32 | 11.6193 | 11.6405 | 11.5783 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
