Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bondbloxx Usd H (XHYD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 38.28 38.43 37.98 38.08 5,500
17th Jul 2025 (Thu) 38.35 38.35 38.0408 38.0408 0
16th Jul 2025 (Wed) 38.35 38.35 37.97 37.97 0
15th Jul 2025 (Tue) 38.35 38.35 38.0126 38.0126 65
14th Jul 2025 (Mon) 38.35 38.35 38.034 38.034 0
11th Jul 2025 (Fri) 38.35 38.35 38.03 38.03 0
10th Jul 2025 (Thu) 38.35 38.35 38.09 38.09 0
9th Jul 2025 (Wed) 38.35 38.35 38.09 38.09 0
8th Jul 2025 (Tue) 38.35 38.35 38.095 38.095 0
7th Jul 2025 (Mon) 38.35 38.35 38.1786 38.1786 0
4th Jul 2025 (Fri) 38.35 38.35 38.35 38.295 199
3rd Jul 2025 (Thu) 38.35 38.35 38.35 38.295 199
2nd Jul 2025 (Wed) 38.16 38.185 38.16 38.185 0
1st Jul 2025 (Tue) 38.16 38.16 38.16 38.17 0
30th Jun 2025 (Mon) 38.16 38.16 38.16 38.33 100
27th Jun 2025 (Fri) 38.34 38.39 38.34 38.25 305
26th Jun 2025 (Thu) 37.43 38.22 37.43 38.22 0
25th Jun 2025 (Wed) 37.43 38.145 37.43 38.145 7
24th Jun 2025 (Tue) 37.43 38.115 37.43 38.115 0
23rd Jun 2025 (Mon) 37.43 37.995 37.43 37.995 0
20th Jun 2025 (Fri) 37.43 37.93 37.43 37.93 0
19th Jun 2025 (Thu) 37.43 37.895 37.43 37.895 0
18th Jun 2025 (Wed) 37.43 37.895 37.43 37.895 0
17th Jun 2025 (Tue) 37.43 37.85 37.43 37.85 0
16th Jun 2025 (Mon) 37.43 37.87 37.43 37.87 100
13th Jun 2025 (Fri) 37.43 37.84 37.43 37.84 5
12th Jun 2025 (Thu) 37.43 37.88 37.43 37.88 0
11th Jun 2025 (Wed) 37.43 37.9802 37.43 37.9802 5
10th Jun 2025 (Tue) 37.43 37.845 37.43 37.845 80
9th Jun 2025 (Mon) 37.43 37.83 37.43 37.83 0
6th Jun 2025 (Fri) 37.43 37.8474 37.43 37.8474 0
5th Jun 2025 (Thu) 37.43 37.835 37.43 37.835 0
4th Jun 2025 (Wed) 37.43 37.825 37.43 37.825 0
3rd Jun 2025 (Tue) 37.43 37.76 37.43 37.76 0
2nd Jun 2025 (Mon) 37.43 37.69 37.43 37.69 0
30th May 2025 (Fri) 37.43 37.90 37.43 37.90 10
29th May 2025 (Thu) 37.43 37.895 37.43 37.895 0
28th May 2025 (Wed) 37.84 37.84 37.84 37.84 0
27th May 2025 (Tue) 37.665 37.665 37.665 37.665 0
26th May 2025 (Mon) 37.665 37.665 37.665 37.665 0
24th May 2025 (Sat) 37.68 37.68 37.665 37.665 0
23rd May 2025 (Fri) 37.68 37.68 37.68 37.68 0
22nd May 2025 (Thu) 37.69 37.69 37.69 37.69 0
21st May 2025 (Wed) 37.82 37.82 37.82 37.82 0
20th May 2025 (Tue) 37.775 37.775 37.775 37.775 0
19th May 2025 (Mon) 37.815 37.815 37.815 37.815 0
FTSE 100 Latest
Value8,992.12
Change19.48