iShares Broad $ High Yield Corp Bond UCITS ETF USD (Dist) (UDHY.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:32PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.4130 | 4.4130 | 4.4024 | 4.4091 | 4.4091 | 840 |
| 31 May 2024 | 4.3884 | 4.3901 | 4.3773 | 4.3901 | 4.3901 | 4,400 |
| 30 May 2024 | 4.3703 | 4.3888 | 4.3703 | 4.3826 | 4.3826 | 38,680 |
| 29 May 2024 | 4.3911 | 4.3911 | 4.3735 | 4.3861 | 4.3861 | 16,710 |
| 28 May 2024 | 4.3954 | 4.3954 | 4.3818 | 4.3831 | 4.3831 | 851 |
| 27 May 2024 | 4.3903 | 4.3903 | 4.3843 | 4.3873 | 4.3873 | 3,921 |
| 24 May 2024 | 4.4037 | 4.4037 | 4.3837 | 4.3885 | 4.3885 | 17,365 |
| 23 May 2024 | 4.4239 | 4.4239 | 4.3914 | 4.3980 | 4.3980 | 6,949 |
| 22 May 2024 | 4.4045 | 4.4106 | 4.3965 | 4.4000 | 4.4000 | 28,295 |
| 21 May 2024 | 4.3980 | 4.4051 | 4.3944 | 4.4051 | 4.4051 | 14,250 |
| 20 May 2024 | 4.3922 | 4.4000 | 4.3922 | 4.3965 | 4.3965 | 1,571 |
| 17 May 2024 | 4.3975 | 4.4060 | 4.3900 | 4.3937 | 4.3937 | 10,175 |
| 16 May 2024 | 4.4226 | 4.4226 | 4.3960 | 4.3960 | 4.3960 | 25,988 |
| 15 May 2024 | 4.4151 | 4.4151 | 4.3912 | 4.4000 | 4.4000 | 494 |
| 14 May 2024 | 4.4148 | 4.4148 | 4.3937 | 4.3937 | 4.3937 | 9,600 |
| 13 May 2024 | 4.4041 | 4.4128 | 4.4005 | 4.4005 | 4.4005 | 18,862 |
| 10 May 2024 | 4.4232 | 4.4232 | 4.4125 | 4.4125 | 4.4125 | 2,771 |
| 09 May 2024 | 4.4312 | 4.4325 | 4.4153 | 4.4153 | 4.4153 | 565 |
| 08 May 2024 | 4.4663 | 4.4663 | 4.4273 | 4.4273 | 4.4273 | 12,127 |
| 07 May 2024 | 4.4327 | 4.4374 | 4.4250 | 4.4295 | 4.4295 | 17,699 |
| 06 May 2024 | 4.4358 | 4.4393 | 4.3800 | 4.4252 | 4.4252 | 63,794 |
| 03 May 2024 | 4.4173 | 4.4252 | 4.4123 | 4.4213 | 4.4213 | 36,125 |
| 02 May 2024 | 4.4023 | 4.4179 | 4.3925 | 4.4179 | 4.4179 | 15,061 |
| 30 Apr 2024 | 4.4215 | 4.4215 | 4.3983 | 4.4056 | 4.4056 | 6,029 |
| 29 Apr 2024 | 4.4101 | 4.4101 | 4.3948 | 4.3951 | 4.3951 | 10,439 |
| 26 Apr 2024 | 4.3789 | 4.4067 | 4.3757 | 4.4034 | 4.4034 | 12,387 |
| 25 Apr 2024 | 4.3973 | 4.3973 | 4.3619 | 4.3626 | 4.3626 | 71,170 |
| 24 Apr 2024 | 4.4051 | 4.4099 | 4.3921 | 4.3921 | 4.3921 | 3,156 |
| 23 Apr 2024 | 4.4169 | 4.4169 | 4.3972 | 4.3972 | 4.3972 | 154 |
| 22 Apr 2024 | 4.3978 | 4.4006 | 4.3909 | 4.4006 | 4.4006 | 2,000 |
| 19 Apr 2024 | 4.3835 | 4.3836 | 4.3766 | 4.3821 | 4.3821 | 9,331 |
| 18 Apr 2024 | 4.3745 | 4.3785 | 4.3708 | 4.3730 | 4.3730 | 41,132 |
| 17 Apr 2024 | 4.3875 | 4.3875 | 4.3714 | 4.3810 | 4.3810 | 16,856 |
| 16 Apr 2024 | 4.3920 | 4.3992 | 4.3803 | 4.3803 | 4.3803 | 39,157 |
| 15 Apr 2024 | 4.4242 | 4.4242 | 4.3979 | 4.3979 | 4.3979 | 19,333 |
| 12 Apr 2024 | 4.3931 | 4.4130 | 4.3931 | 4.4124 | 4.4124 | 18,359 |
| 11 Apr 2024 | 4.3914 | 4.3914 | 4.3707 | 4.3800 | 4.3800 | 3,500 |
| 10 Apr 2024 | 4.3868 | 4.3868 | 4.3576 | 4.3810 | 4.3810 | 51,429 |
| 09 Apr 2024 | 4.3562 | 4.3639 | 4.3528 | 4.3612 | 4.3612 | 35,995 |
| 08 Apr 2024 | 4.3591 | 4.3591 | 4.3509 | 4.3509 | 4.3509 | 1,621 |
| 05 Apr 2024 | 4.3670 | 4.3680 | 4.3516 | 4.3616 | 4.3616 | 10,347 |
| 04 Apr 2024 | 4.3649 | 4.3649 | 4.3473 | 4.3550 | 4.3550 | 1,611 |
| 03 Apr 2024 | 4.3916 | 4.3916 | 4.3644 | 4.3644 | 4.3644 | 7,998 |
| 02 Apr 2024 | 4.4213 | 4.4213 | 4.3814 | 4.3861 | 4.3861 | 14,891 |
| 28 Mar 2024 | 4.4065 | 4.4131 | 4.4033 | 4.4033 | 4.4033 | 40,133 |
| 27 Mar 2024 | 4.3811 | 4.3934 | 4.3811 | 4.3902 | 4.3902 | 174 |
| 26 Mar 2024 | 4.3818 | 4.3818 | 4.3725 | 4.3798 | 4.3798 | 12,884 |
| 25 Mar 2024 | 4.4064 | 4.4064 | 4.3768 | 4.3793 | 4.3793 | 21,249 |
| 22 Mar 2024 | 4.3976 | 4.4031 | 4.3943 | 4.3973 | 4.3973 | 25,199 |
| 21 Mar 2024 | 4.3581 | 4.3800 | 4.3581 | 4.3765 | 4.3765 | 9,523 |
| 20 Mar 2024 | 4.3609 | 4.3726 | 4.3604 | 4.3604 | 4.3604 | 343,637 |
| 19 Mar 2024 | 4.3431 | 4.3559 | 4.3431 | 4.3559 | 4.3559 | 14,025 |
| 18 Mar 2024 | 4.3363 | 4.3411 | 4.3300 | 4.3411 | 4.3411 | 9,373 |
| 15 Mar 2024 | 4.3361 | 4.3361 | 4.3219 | 4.3297 | 4.3297 | 240,913 |
| 14 Mar 2024 | 4.3280 | 4.3368 | 4.3262 | 4.3270 | 4.3270 | 39,394 |
| 13 Mar 2024 | 4.3273 | 4.3310 | 4.3205 | 4.3235 | 4.3235 | 16,747 |
| 12 Mar 2024 | 4.3202 | 4.3310 | 4.3202 | 4.3284 | 4.3284 | 3,069 |
| 11 Mar 2024 | 4.3393 | 4.3393 | 4.3115 | 4.3218 | 4.3218 | 9,009 |
| 08 Mar 2024 | 4.3309 | 4.3309 | 4.3157 | 4.3222 | 4.3222 | 146,680 |
| 07 Mar 2024 | 4.3251 | 4.3417 | 4.3224 | 4.3224 | 4.3224 | 20,807 |
| 06 Mar 2024 | 4.3260 | 4.3356 | 4.3197 | 4.3296 | 4.3296 | 14,513 |
| 05 Mar 2024 | 4.3433 | 4.3564 | 4.3390 | 4.3403 | 4.3403 | 3,691 |
| 04 Mar 2024 | 4.3345 | 4.3488 | 4.3345 | 4.3382 | 4.3382 | 10,113 |
| 01 Mar 2024 | 4.3581 | 4.3581 | 4.3451 | 4.3476 | 4.3476 | 5,726 |
| 29 Feb 2024 | 4.3205 | 4.3453 | 4.3205 | 4.3453 | 4.3453 | 252 |
| 28 Feb 2024 | 4.3316 | 4.3402 | 4.3269 | 4.3269 | 4.3269 | 2,612 |
| 27 Feb 2024 | 4.3187 | 4.3201 | 4.3155 | 4.3155 | 4.3155 | 3,765 |
| 26 Feb 2024 | 4.3439 | 4.3439 | 4.3197 | 4.3197 | 4.3197 | 3,881 |
| 23 Feb 2024 | 4.3298 | 4.3407 | 4.3298 | 4.3377 | 4.3377 | 8,863 |
| 22 Feb 2024 | 4.3299 | 4.3392 | 4.3155 | 4.3330 | 4.3330 | 10,914 |
| 21 Feb 2024 | 4.3399 | 4.3399 | 4.3243 | 4.3243 | 4.3243 | 6,300 |
| 20 Feb 2024 | 4.3175 | 4.3345 | 4.3142 | 4.3258 | 4.3258 | 7,001 |
| 19 Feb 2024 | 4.3183 | 4.3435 | 4.3183 | 4.3374 | 4.3374 | 2,357 |
| 16 Feb 2024 | 4.3472 | 4.3526 | 4.3340 | 4.3370 | 4.3370 | 70,294 |
| 15 Feb 2024 | 4.3698 | 4.3698 | 4.3441 | 4.3441 | 4.3441 | 13,712 |
| 14 Feb 2024 | 4.3595 | 4.3608 | 4.3528 | 4.3542 | 4.3542 | 6,062 |
| 13 Feb 2024 | 4.3657 | 4.3702 | 4.3400 | 4.3552 | 4.3552 | 67,499 |
| 12 Feb 2024 | 4.3627 | 4.3670 | 4.3623 | 4.3626 | 4.3626 | 10,350 |
| 09 Feb 2024 | 4.3477 | 4.3574 | 4.3459 | 4.3501 | 4.3501 | 7,337 |
| 08 Feb 2024 | 4.3481 | 4.3666 | 4.3481 | 4.3549 | 4.3549 | 54,225 |
| 07 Feb 2024 | 4.3576 | 4.3576 | 4.3424 | 4.3484 | 4.3484 | 20,715 |
| 06 Feb 2024 | 4.3400 | 4.3582 | 4.3400 | 4.3530 | 4.3530 | 8,011 |
| 05 Feb 2024 | 4.3339 | 4.3495 | 4.3339 | 4.3431 | 4.3431 | 18,919 |
| 02 Feb 2024 | 4.3223 | 4.3404 | 4.3223 | 4.3389 | 4.3389 | 7,622 |
| 01 Feb 2024 | 4.3538 | 4.3538 | 4.3213 | 4.3213 | 4.3213 | 12,719 |
| 31 Jan 2024 | 4.3369 | 4.3395 | 4.3212 | 4.3212 | 4.3212 | 21,333 |
| 30 Jan 2024 | 4.3304 | 4.3309 | 4.3213 | 4.3213 | 4.3213 | 10,933 |
| 29 Jan 2024 | 4.3371 | 4.3371 | 4.3182 | 4.3360 | 4.3360 | 4,590 |
| 26 Jan 2024 | 4.3253 | 4.3265 | 4.3053 | 4.3136 | 4.3136 | 4,693 |
| 25 Jan 2024 | 4.2792 | 4.3152 | 4.2766 | 4.3152 | 4.3152 | 2,000 |
| 24 Jan 2024 | 4.2839 | 4.2871 | 4.2790 | 4.2813 | 4.2813 | 11,335 |
| 23 Jan 2024 | 4.2707 | 4.2994 | 4.2707 | 4.2933 | 4.2933 | 2,300 |
| 22 Jan 2024 | 4.2878 | 4.2894 | 4.2756 | 4.2861 | 4.2861 | 13,115 |
| 19 Jan 2024 | 4.2775 | 4.2886 | 4.2658 | 4.2658 | 4.2658 | 31,467 |
| 18 Jan 2024 | 4.2693 | 4.2809 | 4.2693 | 4.2809 | 4.2809 | 1,165 |
| 17 Jan 2024 | 4.2767 | 4.2887 | 4.2767 | 4.2814 | 4.2814 | 9,371 |
| 16 Jan 2024 | 4.2780 | 4.2950 | 4.2780 | 4.2893 | 4.2893 | 6,400 |
| 15 Jan 2024 | 4.2800 | 4.2800 | 4.2709 | 4.2724 | 4.2724 | 815 |
| 12 Jan 2024 | 4.2558 | 4.2747 | 4.2558 | 4.2690 | 4.2690 | 4,200 |
| 11 Jan 2024 | 4.2454 | 4.2735 | 4.2454 | 4.2518 | 4.2518 | 27,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.