iShares Global High Yield Corp Bond UCITS ETF (HYLE.DE) XETRA
4.37
-0.0182(-0.41%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.37
-0.0182(-0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.4 | 4.37 | 4.37 | 4.4 | 4.37 | 435,655 |
| March 12, 2026 | 4.41 | 4.39 | 4.39 | 4.41 | 4.38 | 377,329 |
| March 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | 247,050 |
| March 10, 2026 | 4.44 | 4.42 | 4.42 | 4.44 | 4.41 | 197,903 |
| March 09, 2026 | 4.39 | 4.4 | 4.4 | 4.41 | 4.37 | 498,841 |
| March 06, 2026 | 4.43 | 4.41 | 4.41 | 4.43 | 4.4 | 299,458 |
| March 05, 2026 | 4.41 | 4.43 | 4.43 | 4.45 | 4.41 | 211,595 |
| March 04, 2026 | 4.42 | 4.45 | 4.45 | 4.45 | 4.42 | 29,584 |
| March 03, 2026 | 4.4 | 4.43 | 4.43 | 4.44 | 4.4 | 147,387 |
| March 02, 2026 | 4.46 | 4.43 | 4.43 | 4.46 | 4.42 | 175,285 |
| February 27, 2026 | 4.46 | 4.45 | 4.45 | 4.46 | 4.44 | 180,293 |
| February 26, 2026 | 4.49 | 4.45 | 4.45 | 4.49 | 4.45 | 97,620 |
| February 25, 2026 | 4.44 | 4.45 | 4.45 | 4.46 | 4.44 | 48,018 |
| February 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 43,171 |
| February 23, 2026 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 102,723 |
| February 20, 2026 | 4.45 | 4.46 | 0 | 4.46 | 4.45 | 52,740 |
| February 19, 2026 | 4.47 | 4.45 | 0 | 4.47 | 4.45 | 76,168 |
| February 18, 2026 | 4.45 | 4.46 | 0 | 4.46 | 4.45 | 61,909 |
| February 17, 2026 | 4.46 | 4.45 | 0 | 4.46 | 4.45 | 78,492 |
| February 16, 2026 | 4.45 | 4.45 | 0 | 4.46 | 4.45 | 70,734 |
| February 13, 2026 | 4.47 | 4.45 | 0 | 4.47 | 4.44 | 293,908 |
| February 12, 2026 | 4.46 | 4.45 | 0 | 4.46 | 4.45 | 142,571 |
| February 11, 2026 | 4.44 | 4.45 | 0 | 4.46 | 4.44 | 204,219 |
| February 10, 2026 | 4.46 | 4.46 | 0 | 4.46 | 4.45 | 164,723 |
| February 09, 2026 | 4.44 | 4.46 | 0 | 4.46 | 4.44 | 69,453 |
| February 06, 2026 | 4.44 | 4.44 | 0 | 4.45 | 4.44 | 70,348 |
| February 05, 2026 | 4.45 | 4.44 | 0 | 4.45 | 4.44 | 92,339 |
| February 04, 2026 | 4.43 | 4.44 | 0 | 4.46 | 4.43 | 150,864 |
| February 03, 2026 | 4.45 | 4.44 | 0 | 4.45 | 4.44 | 118,455 |
| February 02, 2026 | 4.46 | 4.45 | 0 | 4.46 | 4.44 | 52,409 |
| January 30, 2026 | 4.45 | 4.44 | 0 | 4.46 | 4.43 | 72,278 |
| January 29, 2026 | 4.44 | 4.44 | 0 | 4.45 | 4.43 | 136,003 |
| January 28, 2026 | 4.47 | 4.44 | 0 | 4.47 | 4.44 | 171,621 |
| January 27, 2026 | 4.46 | 4.45 | 0 | 4.46 | 4.43 | 106,270 |
| January 26, 2026 | 4.44 | 4.46 | 0 | 4.46 | 4.44 | 172,257 |
| January 23, 2026 | 4.45 | 4.44 | 0 | 4.45 | 4.44 | 128,312 |
| January 22, 2026 | 4.45 | 4.44 | 0 | 4.45 | 4.44 | 634,697 |
| January 21, 2026 | 4.43 | 4.44 | 0 | 4.44 | 4.43 | 69,888 |
| January 20, 2026 | 4.42 | 4.43 | 0 | 4.43 | 4.42 | 137,482 |
| January 19, 2026 | 4.45 | 4.44 | 0 | 4.45 | 4.41 | 183,432 |
| January 16, 2026 | 4.46 | 4.44 | 0 | 4.46 | 4.43 | 379,635 |
| January 15, 2026 | 4.46 | 4.44 | 0 | 4.46 | 4.44 | 94,676 |
| January 14, 2026 | 4.42 | 4.44 | 0 | 4.45 | 4.42 | 475,717 |
| January 13, 2026 | 4.43 | 4.44 | 0 | 4.44 | 4.43 | 147,182 |
| January 12, 2026 | 4.46 | 4.44 | 0 | 4.46 | 4.43 | 130,457 |
| January 09, 2026 | 4.44 | 4.44 | 0 | 4.45 | 4.44 | 251,640 |
| January 08, 2026 | 4.44 | 4.44 | 0 | 4.45 | 4.43 | 63,981 |
| January 07, 2026 | 4.46 | 4.44 | 0 | 4.46 | 4.44 | 138,735 |
| January 06, 2026 | 4.44 | 4.43 | 0 | 4.45 | 4.43 | 49,578 |
| January 05, 2026 | 4.43 | 4.44 | 0 | 4.44 | 4.42 | 109,759 |
| January 02, 2026 | 4.42 | 4.42 | 0 | 4.43 | 4.42 | 132,388 |
| December 30, 2025 | 4.43 | 4.43 | 0 | 4.43 | 4.42 | 33,009 |
| December 29, 2025 | 4.44 | 4.43 | 0 | 4.44 | 4.41 | 110,516 |
| December 23, 2025 | 4.43 | 4.42 | 0 | 4.43 | 4.42 | 59,558 |
| December 22, 2025 | 4.43 | 4.42 | 0 | 4.43 | 4.41 | 33,190 |
| December 19, 2025 | 4.4 | 4.42 | 0 | 4.42 | 4.4 | 476,604 |
| December 18, 2025 | 4.41 | 4.41 | 0 | 4.43 | 4.41 | 59,784 |
| December 17, 2025 | 4.43 | 4.4 | 0 | 4.43 | 4.4 | 72,566 |
| December 16, 2025 | 4.4 | 4.41 | 0 | 4.41 | 4.4 | 198,786 |
| December 15, 2025 | 4.39 | 4.41 | 0 | 4.41 | 4.39 | 80,722 |