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 (XHYT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 33.89 33.89 33.6933 33.6933 0
19th May 2026 (Tue) 33.89 33.89 33.6933 33.6933 0
18th May 2026 (Mon) 33.89 33.89 33.6933 33.6933 0
15th May 2026 (Fri) 33.89 33.89 33.6933 33.6933 0
14th May 2026 (Thu) 33.89 33.89 33.8375 33.8375 0
13th May 2026 (Wed) 33.89 33.89 33.7688 33.7688 0
12th May 2026 (Tue) 33.89 33.89 33.755 33.755 0
11th May 2026 (Mon) 33.89 33.89 33.81 33.81 0
8th May 2026 (Fri) 33.89 33.895 33.89 33.895 0
7th May 2026 (Thu) 33.89 33.89 33.875 33.875 0
6th May 2026 (Wed) 33.89 33.975 33.89 33.975 0
5th May 2026 (Tue) 33.89 33.89 33.82 33.82 20
4th May 2026 (Mon) 33.89 33.89 33.765 33.765 50
1st May 2026 (Fri) 33.89 33.89 33.89 33.935 150
30th Apr 2026 (Thu) 34.12 34.12 34.085 34.085 110
29th Apr 2026 (Wed) 34.12 34.12 34.065 34.065 1
28th Apr 2026 (Tue) 34.12 34.12 34.085 34.085 0
27th Apr 2026 (Mon) 34.12 34.12 34.10 34.105 469
24th Apr 2026 (Fri) 34.23 34.23 34.215 34.215 5
23rd Apr 2026 (Thu) 34.23 34.23 34.215 34.215 0
22nd Apr 2026 (Wed) 34.23 34.23 34.165 34.165 0
21st Apr 2026 (Tue) 34.23 34.23 34.10 34.10 0
20th Apr 2026 (Mon) 34.23 34.23 34.23 34.13 300
17th Apr 2026 (Fri) 34.18 34.18 34.17 34.11 800
16th Apr 2026 (Thu) 34.12 34.125 34.12 34.125 0
15th Apr 2026 (Wed) 34.12 34.12 34.12 34.155 100
14th Apr 2026 (Tue) 34.15 34.15 34.13 34.16 505
13th Apr 2026 (Mon) 34.05 34.05 34.025 34.025 0
10th Apr 2026 (Fri) 34.05 34.05 34.01 34.01 0
9th Apr 2026 (Thu) 34.05 34.10 34.05 34.10 0
8th Apr 2026 (Wed) 34.05 34.12 34.05 34.12 0
7th Apr 2026 (Tue) 34.05 34.18 34.05 34.21 205
6th Apr 2026 (Mon) 33.91 33.91 33.91 34.02 1,308
3rd Apr 2026 (Fri) 34.69 34.69 33.77 33.77 0
2nd Apr 2026 (Thu) 34.69 34.69 33.77 33.77 0
1st Apr 2026 (Wed) 34.69 34.69 33.685 33.685 0
31st Mar 2026 (Tue) 34.69 34.69 33.805 33.805 0
30th Mar 2026 (Mon) 34.69 34.69 33.625 33.625 0
27th Mar 2026 (Fri) 34.69 34.69 33.55 33.55 0
26th Mar 2026 (Thu) 34.69 34.69 33.7101 33.7101 0
25th Mar 2026 (Wed) 34.69 34.69 33.905 33.905 7
24th Mar 2026 (Tue) 34.69 34.69 33.795 33.795 0
23rd Mar 2026 (Mon) 34.69 34.69 33.8866 33.8866 0
FTSE 100 Latest
Value10,443.47
Change11.13