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 (XHYF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 37.83 37.83 37.785 37.785 0
17th Jul 2025 (Thu) 37.83 37.83 37.8053 37.8053 0
16th Jul 2025 (Wed) 37.83 37.83 37.83 37.71 0
15th Jul 2025 (Tue) 37.85 37.85 37.85 37.623 0
14th Jul 2025 (Mon) 37.88 37.88 37.88 37.73 200
11th Jul 2025 (Fri) 37.88 37.88 37.88 37.7554 5
10th Jul 2025 (Thu) 37.86 37.86 37.86 37.775 201
9th Jul 2025 (Wed) 37.86 37.86 37.86 37.845 200
8th Jul 2025 (Tue) 37.58 37.76 37.58 37.76 1
7th Jul 2025 (Mon) 37.58 37.825 37.58 37.825 22
4th Jul 2025 (Fri) 37.58 37.885 37.58 37.885 16
3rd Jul 2025 (Thu) 37.58 37.885 37.58 37.885 16
2nd Jul 2025 (Wed) 37.58 37.8542 37.58 37.8542 6
1st Jul 2025 (Tue) 37.58 38.0397 37.58 38.0397 65
30th Jun 2025 (Mon) 37.58 38.035 37.58 38.035 0
27th Jun 2025 (Fri) 37.58 37.965 37.58 37.965 0
26th Jun 2025 (Thu) 37.58 37.94 37.58 37.94 0
25th Jun 2025 (Wed) 37.58 37.86 37.58 37.86 5
24th Jun 2025 (Tue) 37.58 37.865 37.58 37.865 1
23rd Jun 2025 (Mon) 37.58 37.58 37.58 37.735 100
20th Jun 2025 (Fri) 37.49 37.675 37.49 37.675 0
19th Jun 2025 (Thu) 37.49 37.625 37.49 37.625 0
18th Jun 2025 (Wed) 37.49 37.625 37.49 37.625 0
17th Jun 2025 (Tue) 37.49 37.535 37.49 37.535 0
16th Jun 2025 (Mon) 37.49 37.49 37.49 37.625 106
13th Jun 2025 (Fri) 37.35 37.6359 37.35 37.6359 0
12th Jun 2025 (Thu) 37.35 37.6758 37.35 37.6758 5
11th Jun 2025 (Wed) 37.35 37.6708 37.35 37.6708 0
10th Jun 2025 (Tue) 37.35 37.616 37.35 37.616 60
9th Jun 2025 (Mon) 37.35 37.6156 37.35 37.6156 0
6th Jun 2025 (Fri) 37.35 37.5556 37.35 37.5556 0
5th Jun 2025 (Thu) 37.35 37.46 37.35 37.46 10
4th Jun 2025 (Wed) 37.35 37.5492 37.35 37.5492 0
3rd Jun 2025 (Tue) 37.35 37.4559 37.35 37.4559 28
2nd Jun 2025 (Mon) 37.35 37.3654 37.35 37.3654 77
30th May 2025 (Fri) 37.35 37.585 37.35 37.585 0
29th May 2025 (Thu) 37.35 37.57 37.35 37.57 0
28th May 2025 (Wed) 37.5192 37.5192 37.5192 37.5192 0
27th May 2025 (Tue) 37.345 37.345 37.345 37.345 178
26th May 2025 (Mon) 37.345 37.345 37.345 37.345 0
24th May 2025 (Sat) 37.3996 37.3996 37.345 37.345 0
23rd May 2025 (Fri) 37.3996 37.3996 37.3996 37.3996 0
22nd May 2025 (Thu) 37.4683 37.4683 37.4683 37.4683 0
21st May 2025 (Wed) 37.50 37.50 37.50 37.50 0
20th May 2025 (Tue) 37.485 37.485 37.485 37.485 5
19th May 2025 (Mon) 37.52 37.52 37.52 37.52 20
FTSE 100 Latest
Value8,992.12
Change19.48