Quantcast

Xtrackers USD High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
HYLB 
$49.93
*  
0.02
0.04%
Get HYLB Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading HYLB now


Community Rating:
View:    HYLB Pre-Market
 
 
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 17-JAN-2019 TO 17-APR-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 50 50.06 49.89 49.93 167,033
04/17/2019 50.02 50.06 49.89 49.93 167,033
04/16/2019 50.04 50.04 49.95 49.95 246,038
04/15/2019 50.01 50.04 49.9679 50.01 239,239
04/12/2019 50 50.04 49.95 50.04 311,558
04/11/2019 49.87 49.96 49.86 49.96 372,171
04/10/2019 49.75 49.86 49.74 49.86 284,879
04/09/2019 49.69 49.72 49.67 49.69 328,374
04/08/2019 49.68 49.72 49.66 49.71 230,685
04/05/2019 49.65 49.74 49.65 49.69 328,944
04/04/2019 49.54 49.66 49.54 49.65 374,107
04/03/2019 49.59 49.6399 49.49 49.5 802,882
04/02/2019 49.54 49.57 49.47 49.5 903,031
04/01/2019 49.62 49.652 49.54 49.58 699,126
03/29/2019 49.73 49.77 49.7 49.71 298,745
03/28/2019 49.58 49.68 49.543 49.65 386,497
03/27/2019 49.53 49.6099 49.44 49.56 280,595
03/26/2019 49.5 49.59 49.44 49.47 628,611
03/25/2019 49.4 49.47 49.33 49.37 246,360
03/22/2019 49.49 49.5199 49.38 49.41 201,217
03/21/2019 49.51 49.6136 49.51 49.53 304,928
03/20/2019 49.4 49.62 49.33 49.55 602,934
03/19/2019 49.44 49.4793 49.37 49.41 255,598
03/18/2019 49.39 49.4199 49.34 49.39 197,218
03/15/2019 49.35 49.47 49.35 49.36 184,415
03/14/2019 49.3 49.36 49.3 49.3 378,911
03/13/2019 49.21 49.36 49.21 49.32 294,990
03/12/2019 49.09 49.24 49.0783 49.19 423,125
03/11/2019 48.99 49.12 48.9877 49.11 532,418
03/08/2019 48.94 49 48.86 48.99 330,968
03/07/2019 49.11 49.15 48.985 49.09 329,440
03/06/2019 49.16 49.19 49.11 49.13 450,894
03/05/2019 49.25 49.26 49.1479 49.23 883,025
03/04/2019 49.29 49.35 49.115 49.19 1,141,197
03/01/2019 49.28 49.34 49.24 49.27 604,646
02/28/2019 49.44 49.46 49.37 49.41 312,733
02/27/2019 49.44 49.48 49.42 49.44 296,875
02/26/2019 49.34 49.48 49.34 49.4 1,620,770
02/25/2019 49.37 49.42 49.31 49.33 877,454
02/22/2019 49.25 49.34 49.235 49.26 1,070,151
02/21/2019 49.23 49.26 49.15 49.19 222,673
02/20/2019 49.21 49.26 49.15 49.22 321,297
02/19/2019 49.11 49.23 49.09 49.18 302,424
02/15/2019 49.13 49.18 49.1 49.16 320,465
02/14/2019 49.01 49.09 48.91 49.07 766,654
02/13/2019 49.13 49.1799 49.01 49.05 327,795
02/12/2019 49 49.13 49 49.13 2,503,512
02/11/2019 48.85 48.87 48.78 48.87 269,382
02/08/2019 48.79 48.81 48.7064 48.79 1,262,058
02/07/2019 48.83 48.87 48.73 48.84 2,361,593
02/06/2019 49.02 49.08 48.94 48.99 407,639
02/05/2019 48.89 49.07 48.89 48.99 529,474
02/04/2019 48.78 48.89 48.7026 48.87 430,809
02/01/2019 48.77 48.7934 48.65 48.78 1,099,579
01/31/2019 48.92 49.07 48.91 49.05 344,175
01/30/2019 48.59 48.95 48.56 48.87 275,835
01/29/2019 48.57 48.63 48.45 48.53 7,512,891
01/28/2019 48.55 48.62 48.46 48.56 361,380
01/25/2019 48.59 48.69 48.59 48.62 347,634
01/24/2019 48.47 48.56 48.35 48.49 400,059
01/23/2019 48.43 48.52 48.3276 48.48 286,369
01/22/2019 48.59 48.635 48.32 48.41 431,981
01/18/2019 48.61 48.75 48.6051 48.65 329,839
01/17/2019 48.39 48.57 48.3497 48.51 805,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYLB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio