December 15th, 2015

Xtrackers Short Duration High Yield Bond ETF (NY: SHYL )

47.20 USD +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 47.13 47.23 47.13 47.20 4,400 +0.12(+0.25%)
Nov 24, 2020 47.19 47.22 47.08 47.08 3,338 +0.06(+0.12%)
Nov 23, 2020 47.07 47.07 46.99 47.02 2,527 +0.06(+0.13%)
Nov 20, 2020 46.91 46.99 46.91 46.96 3,500 -0.07(-0.15%)
Nov 19, 2020 46.93 47.03 46.93 47.03 1,452 +0.16(+0.35%)
Nov 18, 2020 47.02 47.02 46.87 46.87 4,011 -0.10(-0.22%)
Nov 17, 2020 46.77 46.97 46.77 46.97 488 +0.06(+0.14%)
Nov 16, 2020 46.78 46.90 46.78 46.90 1,576 +0.20(+0.43%)
Nov 13, 2020 46.66 46.70 46.66 46.70 500 +0.11(+0.23%)
Nov 12, 2020 46.59 46.59 46.59 46.59 884 -0.26(-0.56%)
Nov 11, 2020 46.80 46.86 46.77 46.86 2,936 -0.02(-0.04%)
Nov 10, 2020 46.87 47.01 46.85 46.88 6,648 +0.06(+0.12%)
Nov 09, 2020 47.14 47.14 46.82 46.82 2,673 +0.31(+0.67%)
Nov 06, 2020 46.62 46.62 46.51 46.51 1,000 -0.14(-0.30%)
Nov 05, 2020 46.67 46.86 46.63 46.65 11,051 +0.22(+0.48%)
Nov 04, 2020 46.14 46.43 46.14 46.43 3,899 +0.33(+0.71%)
Nov 03, 2020 46.00 46.10 45.99 46.10 1,100 +0.34(+0.75%)
Nov 02, 2020 45.73 45.80 45.65 45.76 4,641 -0.15(-0.33%)
Oct 30, 2020 45.80 45.90 45.74 45.90 2,100 +0.03(+0.07%)
Oct 29, 2020 45.82 45.92 45.82 45.87 3,050 +0.07(+0.16%)
Oct 28, 2020 45.86 45.88 45.80 45.80 2,300 -0.33(-0.71%)
Oct 27, 2020 46.16 46.23 46.12 46.12 5,712 -0.01(-0.03%)
Oct 26, 2020 46.24 46.24 46.14 46.14 685 -0.28(-0.60%)
Oct 23, 2020 46.35 46.42 46.35 46.42 2,800 +0.04(+0.08%)
Oct 22, 2020 46.30 46.38 46.30 46.38 2,301 +0.09(+0.20%)
Oct 21, 2020 46.33 46.35 46.27 46.29 2,365 -0.01(-0.03%)
Oct 20, 2020 46.35 46.38 46.30 46.30 2,746 +0.14(+0.30%)
Oct 19, 2020 46.35 46.35 46.16 46.16 4,272 -0.11(-0.24%)
Oct 16, 2020 46.33 46.37 46.28 46.28 4,200 +0.00(+0.00%)
Oct 15, 2020 46.20 46.28 46.19 46.28 1,005 -0.05(-0.10%)
Oct 14, 2020 46.44 46.44 46.32 46.32 2,423 -0.12(-0.25%)
Oct 13, 2020 46.50 46.50 46.36 46.44 2,681 -0.05(-0.11%)
Oct 12, 2020 46.55 46.59 46.49 46.49 3,471 +0.16(+0.35%)
Oct 09, 2020 46.26 46.38 46.26 46.33 4,000 +0.05(+0.10%)
Oct 08, 2020 46.28 46.29 46.21 46.28 3,222 +0.10(+0.23%)
Oct 07, 2020 46.22 46.25 46.18 46.18 5,922 +0.18(+0.39%)
Oct 06, 2020 46.17 46.19 45.99 45.99 1,357 -0.08(-0.17%)
Oct 05, 2020 46.03 46.08 46.01 46.08 4,808 +0.28(+0.61%)
Oct 02, 2020 45.84 45.87 45.77 45.80 1,900 -0.01(-0.02%)
Oct 01, 2020 45.78 45.92 45.77 45.80 4,282 -0.21(-0.45%)
Sep 30, 2020 45.95 46.05 45.95 46.01 2,452 +0.15(+0.33%)
Sep 29, 2020 45.78 46.02 45.73 45.86 7,452 +0.01(+0.03%)
Sep 28, 2020 45.79 45.88 45.76 45.85 2,812 +0.19(+0.41%)
Sep 25, 2020 45.57 45.68 45.52 45.66 2,100 +0.02(+0.04%)
Sep 24, 2020 45.62 45.74 45.60 45.64 2,934 -0.05(-0.10%)
Sep 23, 2020 46.06 46.06 45.69 45.69 9,545 -0.33(-0.71%)
Sep 22, 2020 46.00 46.03 45.92 46.02 9,469 +0.06(+0.14%)
Sep 21, 2020 45.99 45.99 45.93 45.95 2,375 -0.30(-0.66%)
Sep 18, 2020 46.37 46.37 46.22 46.26 2,300 -0.10(-0.21%)
Sep 17, 2020 46.29 46.35 46.29 46.35 915 +0.01(+0.01%)
Sep 16, 2020 46.32 46.40 46.32 46.35 1,459 +0.11(+0.23%)
Sep 15, 2020 46.28 46.28 46.24 46.24 460 +0.03(+0.06%)
Sep 14, 2020 46.21 46.29 46.18 46.21 2,465 +0.03(+0.07%)
Sep 11, 2020 46.22 46.24 46.10 46.18 2,000 +0.06(+0.14%)
Sep 10, 2020 46.23 46.31 46.12 46.12 3,591 -0.09(-0.19%)
Sep 09, 2020 46.22 46.27 46.21 46.21 3,171 +0.21(+0.45%)
Sep 08, 2020 45.99 46.15 45.99 46.00 1,290 -0.25(-0.54%)
Sep 04, 2020 46.40 46.40 46.21 46.25 2,900 -0.07(-0.16%)
Sep 03, 2020 46.26 46.32 46.16 46.32 5,899 -0.23(-0.48%)
Sep 02, 2020 46.43 46.55 46.35 46.55 2,272 +0.11(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.