USD High Yield Corporate Bond UCITS ETF 1D Index (IYX8)
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 | -0.0483 | -0.374729426734 | 12.8893 | 12.8893 | 12.7919 | 0 | 0 | IX |
| 4 | -0.1069 | -0.825616509241 | 12.9479 | 13.1386 | 12.7574 | 0 | 0 | IX |
| 12 | -0.0849 | -0.656820801646 | 12.9259 | 13.1386 | 12.6403 | 0 | 0 | IX |
| 26 | 0.0418 | 0.326582911432 | 12.7992 | 13.1386 | 12.6403 | 0 | 0 | IX |
| 52 | 0.377 | 3.02471116816 | 12.464 | 13.1386 | 12.3169 | 0 | 0 | IX |
| 156 | 0.4968 | 4.02456214254 | 12.3442 | 13.1386 | 11.8157 | 0 | 0 | IX |
| 260 | 0.4968 | 4.02456214254 | 12.3442 | 13.1386 | 11.8157 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 12.841 | -0.01 | -0.11 | 12.8316 | 12.8527 | 12.8165 | 0 |
| 1740677400 | 12.855 | -0 | -0.03 | 12.8409 | 12.8785 | 12.8276 | 0 |
| 1740591000 | 12.8592 | 0.04 | 0.32 | 12.8072 | 12.861 | 12.8048 | 0 |
| 1740504600 | 12.8188 | 0.01 | 0.08 | 12.8075 | 12.8419 | 12.8042 | 0 |
| 1740418200 | 12.8082 | -0.01 | -0.10 | 12.8647 | 12.8647 | 12.7919 | 0 |
| 1740159000 | 12.8205 | -0 | -0.01 | 12.8893 | 12.8893 | 12.8022 | 0 |
| 1740072600 | 12.8214 | 0.04 | 0.29 | 12.8094 | 12.8214 | 12.7938 | 0 |
| 1739986200 | 12.7842 | -0.21 | -1.65 | 12.9896 | 12.9903 | 12.7768 | 0 |
| 1739899800 | 12.9983 | -0.04 | -0.29 | 13.0075 | 13.0347 | 12.9942 | 0 |
| 1739813400 | 13.0358 | 0.02 | 0.14 | 12.9949 | 13.0441 | 12.9881 | 0 |
| 1739554200 | 13.0173 | 0.07 | 0.51 | 13 | 13.0289 | 12.9793 | 0 |
| 1739467800 | 12.9516 | 0 | 0.02 | 13.0165 | 13.0165 | 12.9431 | 0 |
| 1739381400 | 12.9491 | -0.03 | -0.21 | 13.0098 | 13.0136 | 12.9085 | 0 |
| 1739295000 | 12.9766 | -0 | -0.02 | 13.0491 | 13.0516 | 12.966 | 0 |
| 1739208600 | 12.9797 | 0.03 | 0.24 | 12.9306 | 12.9956 | 12.9263 | 0 |
| 1738949400 | 12.9488 | -0.05 | -0.42 | 13.0747 | 13.1386 | 12.9451 | 0 |
| 1738863000 | 13.0034 | 0 | 0.03 | 12.9558 | 13.0422 | 12.9533 | 0 |
| 1738776600 | 13.0001 | 0.02 | 0.15 | 13.004 | 13.0125 | 12.9613 | 0 |
| 1738690200 | 12.9803 | 0.03 | 0.20 | 12.9245 | 12.9816 | 12.9199 | 0 |
| 1738603800 | 12.9544 | -0.04 | -0.30 | 12.7705 | 12.9676 | 12.7574 | 0 |
| 1738344600 | 12.9928 | 0.02 | 0.18 | 12.9479 | 13.0074 | 12.946 | 0 |
| 1738258200 | 12.9697 | 0.01 | 0.08 | 12.9662 | 13.0118 | 12.96 | 0 |
| 1738171800 | 12.9587 | 0.01 | 0.05 | 12.9374 | 13.0146 | 12.9374 | 0 |
| 1738085400 | 12.9517 | 0.01 | 0.10 | 12.963 | 12.9803 | 12.9418 | 0 |
| 1737999000 | 12.9394 | -0.03 | -0.21 | 12.8927 | 12.9703 | 12.8893 | 0 |
| 1737739800 | 12.9661 | 0.02 | 0.17 | 12.9463 | 13.0507 | 12.9303 | 0 |
| 1737653400 | 12.9439 | -0 | -0.00 | 12.9175 | 12.9464 | 12.9113 | 0 |
| 1737567000 | 12.9443 | 0 | 0.00 | 12.9443 | 12.9443 | 12.9443 | 0 |
| 1737480600 | 12.9443 | 0.02 | 0.12 | 12.8956 | 12.9481 | 12.8882 | 0 |
| 1737394200 | 12.9292 | 0.02 | 0.12 | 12.9375 | 12.9455 | 12.844 | 0 |
| 1737135000 | 12.9137 | 0 | 0.04 | 12.8803 | 12.9275 | 12.8803 | 0 |
| 1737048600 | 12.9091 | 0.08 | 0.64 | 12.8508 | 12.9147 | 12.8476 | 0 |
| 1736962200 | 12.8271 | 0.06 | 0.50 | 12.845 | 12.8808 | 12.7693 | 0 |
| 1736875800 | 12.7637 | 0.02 | 0.15 | 12.7807 | 12.8031 | 12.7491 | 0 |
| 1736789400 | 12.7448 | -0.02 | -0.15 | 12.7446 | 12.752 | 12.7063 | 0 |
| 1736530200 | 12.7634 | -0.06 | -0.51 | 12.8239 | 12.8448 | 12.7327 | 0 |
| 1736443800 | 12.8282 | 0.02 | 0.17 | 12.79 | 12.8438 | 12.785 | 0 |
| 1736357400 | 12.8067 | -0.02 | -0.16 | 12.8195 | 12.8299 | 12.7826 | 0 |
| 1736271000 | 12.827 | -0.02 | -0.14 | 12.8447 | 12.8653 | 12.8005 | 0 |
| 1736184600 | 12.8449 | 0.04 | 0.28 | 12.8567 | 12.879 | 12.8246 | 0 |
| 1735925400 | 12.8094 | 0.02 | 0.12 | 12.8365 | 12.8453 | 12.8049 | 0 |
| 1735839000 | 12.7941 | 0.12 | 0.95 | 12.6403 | 12.8297 | 12.6403 | 0 |
| 1735579800 | 12.6732 | -0.11 | -0.86 | 12.7764 | 12.7786 | 12.6512 | 0 |
| 1735320600 | 12.7826 | 0.04 | 0.34 | 12.7597 | 12.8118 | 12.7548 | 0 |
| 1734975000 | 12.7388 | -0.04 | -0.34 | 12.764 | 12.7798 | 12.7325 | 0 |
| 1734715800 | 12.7817 | 0.08 | 0.65 | 12.7129 | 12.7891 | 12.6565 | 0 |
| 1734629400 | 12.6995 | -0.13 | -1.00 | 12.7181 | 12.7435 | 12.6864 | 0 |
| 1734543000 | 12.8277 | -0.01 | -0.06 | 12.8315 | 12.8631 | 12.8226 | 0 |
| 1734456600 | 12.8352 | -0.04 | -0.33 | 12.8673 | 12.8704 | 12.8303 | 0 |
| 1734370200 | 12.8771 | 0.01 | 0.09 | 12.8718 | 12.8783 | 12.8425 | 0 |
| 1734111000 | 12.8657 | -0.04 | -0.35 | 12.8858 | 12.9008 | 12.8486 | 0 |
| 1734024600 | 12.9103 | -0.02 | -0.19 | 12.946 | 12.9503 | 12.8942 | 0 |
| 1733938200 | 12.9349 | 0.03 | 0.24 | 12.8833 | 12.9362 | 12.8833 | 0 |
| 1733851800 | 12.9042 | -0 | -0.03 | 12.875 | 12.9275 | 12.8707 | 0 |
| 1733765400 | 12.9079 | -0.01 | -0.08 | 12.9135 | 12.9392 | 12.9029 | 0 |
| 1733506200 | 12.9178 | 0.01 | 0.10 | 12.9259 | 12.9391 | 12.891 | 0 |
| 1733419800 | 12.9045 | 0.02 | 0.19 | 12.9242 | 12.932 | 12.8956 | 0 |
| 1733333400 | 12.8801 | -0 | -0.04 | 12.8816 | 12.8988 | 12.8732 | 0 |
| 1733247000 | 12.8847 | 0 | 0.02 | 12.8998 | 12.9084 | 12.8729 | 0 |
| 1733160600 | 12.8826 | 0.01 | 0.08 | 12.8231 | 12.8922 | 12.8188 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
