Xtrackers USD High Yield Corporate Bond ETF (HYLB)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

35.45

+0.09

(+0.25%)

At close: 01:00PM EDT

35.50

+0.05

(+0.14%)

After hours:

03:59PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	35.34	35.57	35.34	35.45	35.45	829,100
02 Jul 2024	35.24	35.36	35.24	35.36	35.36	1,706,600
01 Jul 2024	35.31	35.32	35.22	35.26	35.26	4,787,300
01 Jul 2024	0.183 Dividend
28 Jun 2024	35.56	35.62	35.46	35.46	35.28	2,238,000
27 Jun 2024	35.49	35.52	35.47	35.51	35.33	924,200
26 Jun 2024	35.50	35.51	35.46	35.49	35.31	1,294,600
25 Jun 2024	35.55	35.58	35.52	35.57	35.39	1,880,100
24 Jun 2024	35.56	35.61	35.53	35.54	35.36	1,210,200
21 Jun 2024	35.48	35.56	35.47	35.56	35.38	2,384,400
20 Jun 2024	35.53	35.53	35.44	35.50	35.32	743,900
18 Jun 2024	35.46	35.56	35.46	35.54	35.36	1,511,300
17 Jun 2024	35.34	35.45	35.31	35.42	35.24	996,900
14 Jun 2024	35.43	35.45	35.35	35.39	35.21	1,217,000
13 Jun 2024	35.60	35.60	35.47	35.51	35.33	1,013,000
12 Jun 2024	35.65	35.65	35.52	35.54	35.36	1,404,500
11 Jun 2024	35.33	35.39	35.30	35.39	35.21	2,105,900
10 Jun 2024	35.30	35.34	35.25	35.34	35.16	678,200
07 Jun 2024	35.28	35.33	35.25	35.32	35.14	781,200
06 Jun 2024	35.44	35.44	35.38	35.40	35.22	801,200
05 Jun 2024	35.41	35.47	35.34	35.45	35.27	1,454,500
04 Jun 2024	35.32	35.42	35.32	35.33	35.15	2,161,700
03 Jun 2024	35.27	35.36	35.27	35.35	35.17	822,600
03 Jun 2024	0.185 Dividend
31 May 2024	35.34	35.44	35.32	35.43	35.06	1,188,200
30 May 2024	35.22	35.32	35.20	35.30	34.93	988,700
29 May 2024	35.17	35.22	35.15	35.19	34.83	2,814,900
28 May 2024	35.45	35.48	35.26	35.29	34.92	2,345,300
24 May 2024	35.34	35.42	35.29	35.41	35.04	1,498,700
23 May 2024	35.45	35.45	35.26	35.29	34.92	3,355,400
22 May 2024	35.41	35.45	35.38	35.40	35.03	1,329,300
21 May 2024	35.48	35.54	35.47	35.48	35.11	642,200
20 May 2024	35.45	35.50	35.45	35.49	35.12	1,698,800
17 May 2024	35.46	35.49	35.44	35.47	35.10	850,000
16 May 2024	35.56	35.57	35.48	35.49	35.12	2,063,600
15 May 2024	35.47	35.56	35.45	35.55	35.18	1,094,800
14 May 2024	35.33	35.37	35.31	35.36	34.99	1,076,300
13 May 2024	35.37	35.39	35.28	35.31	34.94	1,849,000
10 May 2024	35.38	35.38	35.26	35.30	34.93	1,202,400
09 May 2024	35.36	35.38	35.30	35.37	35.00	1,246,100
08 May 2024	35.35	35.39	35.33	35.36	34.99	1,417,600
07 May 2024	35.47	35.49	35.38	35.43	35.06	2,064,900
06 May 2024	35.43	35.46	35.40	35.40	35.03	4,172,100
03 May 2024	35.45	35.53	35.33	35.38	35.01	1,837,900
02 May 2024	35.11	35.24	35.04	35.23	34.87	4,209,200
01 May 2024	34.88	35.17	34.88	35.04	34.68	2,894,700
01 May 2024	0.183 Dividend
30 Apr 2024	35.17	35.24	35.06	35.07	34.53	2,439,700
29 Apr 2024	35.25	35.28	35.20	35.27	34.72	2,682,200
26 Apr 2024	35.09	35.18	35.07	35.16	34.61	1,811,900
25 Apr 2024	34.93	35.06	34.85	35.06	34.52	2,612,800
24 Apr 2024	35.20	35.20	35.05	35.14	34.59	3,446,600
23 Apr 2024	35.10	35.23	35.08	35.20	34.65	3,072,600
22 Apr 2024	34.97	35.10	34.95	35.08	34.54	3,164,800
19 Apr 2024	34.89	34.94	34.86	34.88	34.34	2,466,400
18 Apr 2024	34.75	34.85	34.74	34.84	34.30	5,563,400
17 Apr 2024	34.86	34.90	34.76	34.80	34.26	5,494,000
16 Apr 2024	34.86	34.86	34.71	34.76	34.22	2,948,200
15 Apr 2024	35.07	35.09	34.83	34.86	34.32	2,413,600
12 Apr 2024	35.08	35.08	35.01	35.07	34.53	1,596,300
11 Apr 2024	35.15	35.16	34.99	35.08	34.54	2,504,700
10 Apr 2024	35.20	35.24	35.04	35.12	34.57	3,977,500
09 Apr 2024	35.43	35.45	35.37	35.43	34.88	2,117,600
08 Apr 2024	35.27	35.36	35.26	35.35	34.80	1,600,600
05 Apr 2024	35.28	35.31	35.25	35.26	34.71	1,417,400
04 Apr 2024	35.41	35.44	35.26	35.30	34.75	2,273,300
03 Apr 2024	35.27	35.35	35.21	35.32	34.77	1,211,000
02 Apr 2024	35.28	35.31	35.23	35.31	34.76	1,271,700
01 Apr 2024	35.53	35.53	35.35	35.37	34.82	3,427,200
01 Apr 2024	0.199 Dividend
28 Mar 2024	35.73	35.78	35.70	35.71	34.96	2,265,800
27 Mar 2024	35.67	35.77	35.63	35.77	35.02	1,392,100
26 Mar 2024	35.67	35.67	35.58	35.60	34.85	1,498,000
25 Mar 2024	35.67	35.67	35.62	35.64	34.89	7,057,000
22 Mar 2024	35.75	35.78	35.67	35.70	34.95	745,800
21 Mar 2024	35.80	35.83	35.69	35.73	34.98	1,668,600
20 Mar 2024	35.65	35.76	35.60	35.75	35.00	1,747,700
19 Mar 2024	35.50	35.66	35.50	35.66	34.91	927,300
18 Mar 2024	35.53	35.54	35.47	35.51	34.76	959,600
15 Mar 2024	35.41	35.51	35.39	35.45	34.71	1,068,800
14 Mar 2024	35.65	35.65	35.41	35.45	34.71	1,430,300
13 Mar 2024	35.59	35.71	35.58	35.64	34.89	1,389,200
12 Mar 2024	35.64	35.64	35.52	35.59	34.84	3,083,800
11 Mar 2024	35.56	35.59	35.54	35.58	34.83	1,102,200
08 Mar 2024	35.63	35.72	35.56	35.56	34.81	1,188,700
07 Mar 2024	35.61	35.62	35.53	35.57	34.82	1,179,000
06 Mar 2024	35.53	35.57	35.47	35.52	34.77	1,831,100
05 Mar 2024	35.47	35.53	35.41	35.43	34.69	2,731,000
04 Mar 2024	35.44	35.48	35.39	35.45	34.71	1,014,800
01 Mar 2024	35.33	35.47	35.28	35.46	34.72	1,959,800
01 Mar 2024	0.172 Dividend
29 Feb 2024	35.51	35.56	35.46	35.50	34.59	1,515,600
28 Feb 2024	35.42	35.48	35.40	35.45	34.54	3,937,900
27 Feb 2024	35.45	35.45	35.38	35.44	34.53	1,396,500
26 Feb 2024	35.48	35.52	35.38	35.41	34.50	1,101,200
23 Feb 2024	35.50	35.55	35.48	35.49	34.58	2,338,700
22 Feb 2024	35.39	35.48	35.39	35.47	34.56	1,816,900
21 Feb 2024	35.35	35.38	35.25	35.32	34.41	1,606,400
20 Feb 2024	35.29	35.39	35.26	35.38	34.47	1,384,800
16 Feb 2024	35.31	35.33	35.25	35.31	34.40	2,298,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6119+0.0015(+0.24%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL84.06+0.18(+0.21%)

GOLD2,369.400.00(0.00%)

Xtrackers USD High Yield Corporate Bond ETF (HYLB)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6119
+0.0015(+0.24%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
84.06
+0.18(+0.21%)

GOLD
2,369.40
0.00(0.00%)