Quantcast

Xtrackers Low Beta High Yield Bond ETF Historical Stock Prices

(ETF)
HYDW 
$49.637
*  
0.005
0.01%
Get HYDW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading HYDW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 49.637 0
03/20/2019 49.4908 49.4908 49.4908 49.4908 00
03/19/2019 49.4908 49.4908 49.4908 49.4908 00
03/18/2019 49.4908 49.4908 49.4908 49.4908 04
03/15/2019 49.34 49.34 49.34 49.34 00
03/14/2019 49.34 49.34 49.34 49.34 00
03/13/2019 49.34 49.34 49.34 49.34 00
03/12/2019 49.34 49.34 49.34 49.34 00
03/11/2019 49.34 49.34 49.34 49.34 01
03/08/2019 49.2157 49.2157 49.2157 49.2157 00
03/07/2019 49.2157 49.2157 49.2157 49.2157 150
03/06/2019 49.25 49.25 49.25 49.25 01
03/05/2019 49.36 49.36 49.3222 49.3222 1,174
03/04/2019 49.31 49.31 49.31 49.31 20
03/01/2019 49.3288 49.35 49.3288 49.35 150
02/28/2019 49.4621 49.4621 49.4621 49.4621 00
02/27/2019 49.4853 49.4853 49.4621 49.4621 1,070
02/26/2019 49.3888 49.3888 49.3888 49.3888 00
02/25/2019 49.3888 49.3888 49.3888 49.3888 00
02/22/2019 49.3888 49.3888 49.3888 49.3888 19
02/21/2019 49.36 49.36 49.3297 49.3297 115
02/20/2019 49.38 49.38 49.36 49.36 413
02/19/2019 49.3501 49.3501 49.3501 49.3501 75
02/15/2019 49.255 49.255 49.255 49.255 00
02/14/2019 49.25 49.255 49.25 49.255 20,310
02/13/2019 49.2661 49.28 49.2597 49.2597 1,126
02/12/2019 49.2579 49.2579 49.2579 49.2579 02
02/11/2019 49.038 49.0725 49.038 49.0725 401
02/08/2019 49 49.1 48.99 49.0449 26,200
02/07/2019 49.0199 49.0205 49.0199 49.0205 300
02/06/2019 49.19 49.19 49.1489 49.1489 700
02/05/2019 49.17 49.17 49.17 49.17 02
02/04/2019 49.1697 49.1697 49.1697 49.1697 00
02/01/2019 49.1697 49.1697 49.1697 49.1697 00
01/31/2019 49.15 49.1697 49.15 49.1697 11,801
01/30/2019 49.08 49.08 49.069 49.069 101
01/29/2019 48.76 48.8 48.76 48.8 100
01/28/2019 48.6693 48.6693 48.6693 48.6693 00
01/25/2019 48.6693 48.6693 48.6693 48.6693 00
01/24/2019 48.6693 48.6693 48.6693 48.6693 00
01/23/2019 48.63 48.6693 48.6299 48.6693 220
01/22/2019 48.7472 48.7472 48.7472 48.7472 00
01/18/2019 48.7472 48.7472 48.7472 48.7472 36
01/17/2019 48.6883 48.6883 48.6883 48.6883 55
01/16/2019 48.3657 48.3657 48.3657 48.3657 00
01/15/2019 48.3657 48.3657 48.3657 48.3657 00
01/14/2019 48.45 48.45 48.3657 48.3657 200
01/11/2019 48.5751 48.5751 48.5751 48.5751 00
01/10/2019 48.5751 48.5751 48.5751 48.5751 01
01/09/2019 48.46 48.46 48.43 48.46 500
01/08/2019 48.3 48.38 48.3 48.38 100
01/07/2019 48.1 48.1131 48.1 48.1131 305
01/04/2019 47.64 47.89 47.64 47.7963 300
01/03/2019 47.26 47.3199 47.26 47.2734 801
01/02/2019 47.36 47.3822 47.36 47.3822 100
12/31/2018 47.432 47.46 47.4168 47.4168 389
12/28/2018 47.31 47.3647 47.31 47.3647 120
12/27/2018 47.4178 47.4178 47.4178 47.4178 00
12/26/2018 47.07 47.4178 47.07 47.4178 100
12/24/2018 46.9894 46.9894 46.81 46.81 200
12/21/2018 47.069 47.069 47.069 47.069 108
12/20/2018 47.48 47.48 47.08 47.4202 37,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for HYDW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio