Xtrackers Bloomberg Barcl... (HYIH)
CBOE: HYIH
· Real-Time Price · USD
18.83
-0.07 (-0.38%)
At close: May 11, 2020, 9:53 PM
HYIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.46% | 4 |
| Oct 2, 2023 | 17.55 | 17.55 | 17.53 | 17.53 | 17.53 | -1.24% | 331 |
| Sep 29, 2023 | 17.84 | 17.84 | 17.75 | 17.75 | 17.64 | -0.17% | 615 |
| Sep 28, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.67 | 0.40% | 100 |
| Sep 27, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.60 | 0.00% | 100 |
| Sep 26, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.60 | -0.67% | 108 |
| Sep 25, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.72 | -0.28% | 9 |
| Sep 22, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | 0.51% | 54 |
| Sep 21, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | -0.89% | 27 |
| Sep 20, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.84 | 0.00% | 5 |
| Sep 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.84 | -0.33% | 1 |
| Sep 18, 2023 | 18.04 | 18.04 | 18.01 | 18.01 | 17.90 | 0.00% | 1,504 |
| Sep 15, 2023 | 18.04 | 18.04 | 18.01 | 18.01 | 17.90 | -0.22% | 307 |
| Sep 14, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.93 | 0.28% | 162 |
| Sep 13, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | 0.00% | 7 |
| Sep 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 0.00% | 111 |
| Sep 11, 2023 | 18.19 | 18.19 | 17.97 | 18.00 | 17.88 | -0.06% | 1,034 |
| Sep 8, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | 0.17% | 67 |
| Sep 7, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.86 | 0.06% | 90 |
| Sep 6, 2023 | 17.94 | 17.97 | 17.94 | 17.97 | 17.85 | -0.17% | 60,456 |