Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
UK
LSE
Xesg Usd Hy Bnd (XZHY)
Xesg Usd Hy Bnd (XZHY) Historical

XZHY Xesg Usd Hy Bnd

33.185

-0.145 (-0.44%)

Jun 14 2024 - Closed

Delayed by 15 minutes

XZHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	33.185	-0.15	-0.44%	33.185	33.185	33.185	0
Jun 13 2024	33.33	-0.04	-0.13%	33.33	33.33	33.33	0
Jun 12 2024	33.3725	0.20	0.61%	33.3725	33.3725	33.3725	0
Jun 11 2024	33.17	0.02	0.08%	33.17	33.17	33.17	0
Jun 10 2024	33.145	0.00	0.01%	33.145	33.145	33.145	0
Jun 07 2024	33.1425	-0.13	-0.39%	33.1425	33.1425	33.1425	0
Jun 06 2024	33.2725	0.02	0.06%	33.2725	33.2725	33.2725	0
Jun 05 2024	33.2525	0.07	0.23%	33.2525	33.2525	33.2525	0
Jun 04 2024	33.1775	0.08	0.25%	33.1775	33.1775	33.1775	0
Jun 03 2024	33.095	0.13	0.39%	33.095	33.095	33.095	0
May 31 2024	32.9675	0.07	0.22%	32.9675	32.9675	32.9675	0
May 30 2024	32.895	0.07	0.20%	32.895	32.895	32.895	0
May 29 2024	32.83	-0.17	-0.52%	32.83	32.83	32.83	0
May 28 2024	33.00	-0.02	-0.07%	33.00	33.00	33.00	0
May 24 2024	33.0225	0.04	0.11%	33.0225	33.0225	33.0225	0
May 23 2024	32.9875	-0.09	-0.28%	32.9875	32.9875	32.9875	0
May 22 2024	33.08	-0.08	-0.24%	33.08	33.08	33.08	0
May 21 2024	33.16	0.03	0.09%	33.16	33.16	33.16	0
May 20 2024	33.13	0.02	0.06%	33.13	33.13	33.13	0
May 17 2024	33.11	-0.03	-0.10%	33.11	33.11	33.11	0
May 16 2024	33.1425	0.00	0.01%	33.1425	33.1425	33.1425	0
May 15 2024	33.14	0.19	0.58%	33.14	33.14	33.14	0
May 14 2024	32.9475	0.03	0.09%	32.9475	32.9475	32.9475	0
May 13 2024	32.9175	0.01	0.04%	32.9175	32.9175	32.9175	0
May 10 2024	32.905	-0.09	-0.28%	32.905	32.905	32.905	0
May 09 2024	32.9975	-0.01	-0.03%	32.9975	32.9975	32.9975	0
May 08 2024	33.0075	-0.10	-0.29%	33.0075	33.0075	33.0075	0
May 07 2024	33.1025	0.11	0.33%	33.1025	33.1025	33.1025	0
May 03 2024	32.995	0.21	0.65%	32.995	32.995	32.995	0
May 02 2024	32.7825	0.20	0.62%	32.7825	32.7825	32.7825	0
May 01 2024	32.58	-0.07	-0.20%	32.58	32.58	32.58	0
Apr 30 2024	32.645	-0.01	-0.04%	32.735	32.77	32.59	1,728
Apr 29 2024	32.6575	0.05	0.16%	32.6575	32.6575	32.6575	0
Apr 26 2024	32.605	0.19	0.58%	32.605	32.605	32.605	0
Apr 25 2024	32.4175	-0.11	-0.35%	32.4175	32.4175	32.4175	0
Apr 24 2024	32.53	-0.10	-0.29%	32.53	32.53	32.53	0
Apr 23 2024	32.625	0.20	0.62%	32.625	32.625	32.625	0
Apr 22 2024	32.425	0.05	0.15%	32.425	32.425	32.425	0
Apr 19 2024	32.375	0.08	0.24%	32.375	32.375	32.375	0
Apr 18 2024	32.2975	-0.02	-0.06%	32.2975	32.2975	32.2975	0
Apr 17 2024	32.3175	0.03	0.10%	32.3175	32.3175	32.3175	0
Apr 16 2024	32.285	-0.15	-0.46%	32.285	32.285	32.285	0
Apr 15 2024	32.435	-0.13	-0.39%	32.435	32.435	32.435	0
Apr 12 2024	32.5625	0.02	0.08%	32.5625	32.5625	32.5625	0
Apr 11 2024	32.5375	-0.12	-0.37%	32.5375	32.5375	32.5375	0
Apr 10 2024	32.6575	-0.20	-0.59%	32.6575	32.6575	32.6575	0
Apr 09 2024	32.8525	0.05	0.17%	32.8525	32.8525	32.8525	0
Apr 08 2024	32.7975	0.03	0.11%	32.7975	32.7975	32.7975	0
Apr 05 2024	32.7625	-0.08	-0.25%	32.7625	32.7625	32.7625	0
Apr 04 2024	32.845	0.07	0.22%	32.845	32.845	32.845	0
Apr 03 2024	32.7725	0.00	-0.01%	32.7725	32.7725	32.7725	0
Apr 02 2024	32.775	-0.27	-0.81%	32.775	32.775	32.775	0
Mar 28 2024	33.0425	0.05	0.17%	33.0425	33.0425	33.0425	0
Mar 27 2024	32.9875	0.02	0.07%	32.9875	32.9875	32.9875	0
Mar 26 2024	32.965	-0.02	-0.06%	32.965	32.965	32.965	0
Mar 25 2024	32.985	-0.08	-0.25%	32.985	32.985	32.985	0
Mar 22 2024	33.0675	0.00	0.01%	33.0675	33.0675	33.0675	0
Mar 21 2024	33.065	0.13	0.40%	33.065	33.065	33.065	0
Mar 20 2024	32.9325	0.01	0.03%	32.9325	32.9325	32.9325	17,400
Mar 19 2024	32.9225	0.08	0.25%	32.9225	32.9225	32.9225	0
Mar 18 2024	32.84	0.01	0.02%	32.84	32.84	32.84	0

Xesg Usd Hy Bnd

Mitsubishi (PK)

BMO MSCI Global ESG Lead...

Delayed Upgrade Clock