Xtrackers USD High Yield Corporate Bond ETF Historical Data - HYLB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
Xtrackers USD High Yield Corporate Bond ETF (HYLB) Historical

Xtrackers USD High Yield Corporate Bond ETF (HYLB)

35.16

0.10

(0.29%)

Closed April 27 4:00PM

Delayed by 15 minutes

35.165

0.005

(0.01%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.27	0.773860705073	34.89	35.23	34.85	2936563	35.08205145	SP
4	-0.37	-1.04137348719	35.53	35.53	34.71	2722774	35.06950814	SP
12	-0.2	-0.565610859729	35.36	35.83	34.71	2510629	35.34300295	SP
26	1.97	5.93552274782	33.19	35.83	33.18	2487677	35.03595658	SP
52	0.67	1.94259205567	34.49	35.83	32.975	2683145	34.49642386	SP
156	-4.96	-12.3629112662	40.12	40.36	32.26	3263883	35.73463012	SP
260	-14.85	-29.6940611878	50.01	51.11	32.26	2703614	39.18087723	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	35.16	0.1	0.29	35.09	35.18	35.07	1791075
1714084200	35.06	-0.08	-0.23	34.93	35.065	34.85	2608139
1713997800	35.14	-0.06	-0.17	35.2	35.2001	35.05	3438081
1713911400	35.2	0.12	0.34	35.1	35.23	35.08	3067798
1713825000	35.08	0.2	0.57	34.97	35.095	34.95	3159710
1713565800	34.88	0.04	0.11	34.89	34.935	34.86	2466417
1713479400	34.84	0.04	0.11	34.75	34.85	34.745	5555277
1713393000	34.8	0.04	0.12	34.86	34.905	34.76	5494013
1713306600	34.76	-0.1	-0.29	34.86	34.86	34.71	2930123
1713220200	34.86	-0.21	-0.60	35.07	35.09	34.83	2410414
1712961000	35.07	-0.01	-0.03	35.08	35.085	35.01	1591499
1712874600	35.08	-0.04	-0.11	35.15	35.16	34.99	2504748
1712788200	35.12	-0.31	-0.87	35.2	35.24	35.04	3977520
1712701800	35.43	0.08	0.23	35.43	35.4481	35.365	2111973
1712615400	35.35	0.09	0.26	35.27	35.36	35.255	1571545
1712356200	35.26	-0.04	-0.11	35.28	35.31	35.25	1417352
1712269800	35.3	-0.02	-0.06	35.41	35.44	35.26	2272664
1712183400	35.32	0.01	0.03	35.27	35.345	35.214	1142886
1712097000	35.31	-0.06	-0.17	35.28	35.31	35.23	1271668
1712010600	35.37	-0.34	-0.95	35.53	35.53	35.35	3412143
1711665000	35.71	-0.06	-0.17	35.73	35.78	35.7	2265811
1711578600	35.77	0.17	0.48	35.67	35.77	35.63	1392095
1711492200	35.6	-0.04	-0.11	35.67	35.67	35.58	1498003
1711405800	35.64	-0.06	-0.17	35.67	35.67	35.615	16851913
1711146600	35.7	-0.03	-0.08	35.75	35.78	35.67	745842
1711060200	35.73	-0.02	-0.06	35.8	35.83	35.69	1668576
1710973800	35.75	0.09	0.25	35.65	35.765	35.6	1747709
1710887400	35.66	0.15	0.42	35.5	35.66	35.5	927327
1710801000	35.51	0.06	0.17	35.53	35.54	35.47	959560
1710541800	35.45	0	0.00	35.41	35.515	35.39	1068798
1710455400	35.45	-0.19	-0.53	35.65	35.65	35.41	1430328
1710369000	35.64	0.05	0.14	35.59	35.71	35.585	1353834
1710282600	35.59	0.01	0.03	35.64	35.64	35.52	3083818
1710196200	35.58	0.02	0.06	35.56	35.59	35.54	1102203
1709940600	35.56	-0.01	-0.03	35.63	35.725	35.56	1188714
1709854200	35.57	0.05	0.14	35.61	35.615	35.53	1179040
1709767800	35.52	0.09	0.25	35.53	35.57	35.4725	1831060
1709681400	35.43	-0.02	-0.06	35.47	35.535	35.41	2730970
1709595000	35.45	-0.01	-0.03	35.44	35.48	35.39	1014809
1709335800	35.46	-0.04	-0.11	35.33	35.465	35.28	1958386
1709249400	35.5	0.05	0.14	35.51	35.555	35.4601	1515555
1709163000	35.45	0.01	0.03	35.42	35.48	35.395	3923696
1709076600	35.44	0.03	0.08	35.45	35.45	35.38	1396501
1708990200	35.41	-0.08	-0.23	35.48	35.52	35.38	1101295
1708731000	35.49	0.02	0.06	35.5	35.55	35.48	2338741
1708644600	35.47	0.15	0.42	35.39	35.48	35.39	1816852
1708558200	35.32	-0.06	-0.17	35.35	35.38	35.25	1606393
1708471800	35.38	0.07	0.20	35.29	35.39	35.265	1384820
1708126200	35.31	-0.09	-0.25	35.31	35.33	35.25	2298459
1708039800	35.4	0.11	0.31	35.35	35.4381	35.315	1769653
1707953400	35.29	0.12	0.34	35.24	35.34	35.215	4304399
1707867000	35.17	-0.26	-0.73	35.21	35.245	35.09	4040569
1707780600	35.43	-0.08	-0.23	35.54	35.55	35.42	1940172
1707521400	35.51	0.07	0.20	35.45	35.53	35.415	2665688
1707435000	35.44	0.01	0.03	35.41	35.48	35.3912	6782189
1707348600	35.43	0.04	0.11	35.44	35.47	35.345	4215492
1707262200	35.39	0.14	0.40	35.3	35.4401	35.3	1241839
1707175800	35.25	-0.16	-0.45	35.31	35.33	35.1801	2227605
1706916600	35.41	-0.17	-0.48	35.36	35.46	35.36	1561867
1706830200	35.58	0.01	0.03	35.49	35.615	35.41	1459637
1706743800	35.57	-0.08	-0.22	35.71	35.75	35.535	3881658
1706657400	35.65	-0.04	-0.11	35.71	35.72	35.58	1825284
1706571000	35.69	0.07	0.20	35.66	35.71	35.595	1917937

Xtrackers USD High Yield...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions