iShares $ Short Duration High Yield Corp Bond UCITS ETF USD (Dist)

SDHY
🏛️ 독일 →
76.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 76.61 76.61 76.31 76.33 0.0M
2025-10-02 76.28 76.65 76.28 76.65 0.0M
2025-10-01 76.28 76.36 76.00 76.36 0.0M
2025-09-30 76.22 76.33 76.17 76.30 0.0M
2025-09-29 76.24 76.48 76.24 76.30 0.0M
2025-09-26 76.50 76.58 76.43 76.43 0.0M
2025-09-25 76.15 76.53 76.15 76.53 0.0M
2025-09-24 75.71 76.29 75.71 76.25 0.0M
2025-09-23 76.02 76.16 75.87 76.00 0.0M
2025-09-22 76.54 76.54 76.05 76.05 0.0M
2025-09-19 76.04 76.28 76.02 76.28 0.0M
2025-09-18 75.90 76.18 75.66 76.01 0.0M
2025-09-17 75.34 75.60 75.34 75.55 0.0M
2025-09-16 76.13 76.13 75.60 75.67 0.0M
2025-09-15 76.46 76.46 76.05 76.10 0.0M
2025-09-12 76.14 76.38 76.14 76.27 0.0M
2025-09-11 76.49 76.53 76.24 76.28 0.0M
2025-09-10 76.24 76.41 76.17 76.22 0.0M
2025-09-09 75.98 76.20 75.97 76.13 0.0M
2025-09-08 76.49 76.49 76.09 76.09 0.0M
2025-09-05 76.86 76.86 76.00 76.00 0.0M
2025-09-04 76.32 76.52 76.32 76.48 0.0M
2025-09-03 76.01 76.32 76.00 76.08 0.0M
2025-09-02 76.20 76.22 75.91 76.05 0.0M
2025-09-01 76.04 76.04 75.76 75.91 0.0M
2025-08-29 76.25 76.26 75.92 75.96 0.0M
2025-08-28 76.38 76.45 76.14 76.25 0.0M
2025-08-27 76.15 76.79 76.15 76.61 0.0M
2025-08-26 75.94 76.24 75.86 76.05 0.0M
2025-08-25 75.61 75.66 75.45 75.66 0.0M
2025-08-22 75.55 75.88 75.39 75.39 0.0M
2025-08-21 75.76 75.76 75.43 75.71 0.0M
2025-08-20 75.92 75.92 75.41 75.50 0.0M
2025-08-19 75.43 75.50 75.32 75.47 0.0M
2025-08-18 75.63 75.63 75.28 75.49 0.0M
2025-08-15 75.73 75.73 75.15 75.15 0.0M
2025-08-14 75.45 75.64 75.33 75.57 0.0M
2025-08-13 75.05 75.23 75.05 75.20 0.0M
2025-08-12 75.67 75.71 75.26 75.26 0.0M
2025-08-11 75.04 75.80 75.04 75.70 0.0M
2025-08-08 75.39 75.46 75.24 75.27 0.0M
2025-08-07 75.46 75.49 75.26 75.46 0.0M
2025-08-06 75.53 75.90 75.45 75.45 0.0M
2025-08-05 76.29 76.29 75.71 75.71 0.0M
2025-08-04 75.60 75.86 75.60 75.85 0.0M
2025-08-01 76.64 76.83 75.84 75.84 0.0M
2025-07-31 76.62 76.84 76.60 76.64 0.0M
2025-07-30 75.71 76.62 75.71 76.31 0.0M
2025-07-29 76.03 76.20 75.81 76.05 0.0M
2025-07-28 75.20 75.48 74.85 75.48 0.0M
2025-07-25 74.64 74.90 74.63 74.73 0.0M
2025-07-24 74.51 74.69 74.40 74.47 0.0M
2025-07-23 74.85 74.85 74.61 74.74 0.0M
2025-07-22 74.75 74.90 74.60 74.60 0.0M
2025-07-21 75.13 75.21 74.75 74.75 0.0M
2025-07-18 75.28 75.28 74.97 75.01 0.0M
2025-07-17 75.45 75.46 75.21 75.28 0.0M
2025-07-16 75.06 75.39 74.45 74.45 0.0M
2025-07-15 74.86 75.19 74.85 75.19 0.0M
2025-07-14 74.54 74.75 74.54 74.69 0.0M
2025-07-11 74.87 74.87 74.58 74.58 0.0M
2025-07-10 74.54 74.88 74.45 74.84 0.0M
2025-07-09 74.32 74.63 74.32 74.62 0.0M
2025-07-08 74.38 74.74 74.38 74.58 0.0M
2025-07-07 74.63 74.63 74.46 74.46 0.0M
2025-07-04 74.54 74.54 74.27 74.29 0.0M
2025-07-03 74.17 74.45 74.17 74.44 0.0M
2025-07-02 74.03 74.38 74.03 74.18 0.0M
2025-07-01 74.60 74.60 73.96 74.20 0.0M
2025-06-30 74.23 74.56 74.23 74.36 0.0M
2025-06-27 74.68 74.68 74.32 74.46 0.0M
2025-06-26 74.70 74.70 74.35 74.46 0.0M
2025-06-25 74.78 75.17 74.78 74.83 0.0M
2025-06-24 75.08 75.08 74.86 74.86 0.0M
2025-06-23 75.51 75.67 75.18 75.18 0.0M
2025-06-20 75.61 75.61 75.00 75.22 0.0M
2025-06-19 75.52 75.53 75.37 75.37 0.0M
2025-06-18 74.91 75.32 74.91 75.03 0.0M
2025-06-17 74.96 75.13 74.80 75.06 0.0M
2025-06-16 74.73 74.73 74.44 74.66 0.0M
2025-06-13 74.69 75.01 74.56 74.56 0.0M
2025-06-12 74.77 74.90 74.29 74.62 0.0M
2025-06-11 77.72 78.06 77.57 77.58 0.0M
2025-06-10 78.31 78.31 77.81 77.87 0.0M
2025-06-09 78.03 78.08 77.87 77.87 0.0M
2025-06-06 77.75 78.16 77.75 78.04 0.0M
2025-06-05 78.14 78.14 77.55 77.79 0.0M
2025-06-04 78.18 78.31 77.87 77.91 0.0M
2025-06-03 77.74 78.20 77.74 78.15 0.0M
2025-06-02 78.11 78.11 77.56 77.70 0.0M
2025-05-30 78.66 78.66 78.07 78.26 0.0M
2025-05-29 79.01 79.14 78.23 78.23 0.0M
2025-05-28 78.27 78.62 78.27 78.60 0.0M
2025-05-27 78.12 78.38 78.12 78.35 0.0M
2025-05-26 77.89 78.03 77.78 77.91 0.0M
2025-05-23 78.17 78.17 77.86 77.89 0.0M
2025-05-22 78.03 78.49 78.03 78.18 0.0M
2025-05-21 77.90 78.26 77.90 78.17 0.0M
2025-05-20 79.16 79.16 78.80 78.87 0.0M
2025-05-19 78.80 79.01 78.55 78.84 0.0M
2025-05-16 79.21 79.75 79.21 79.73 0.0M
2025-05-15 79.15 79.31 78.90 79.31 0.0M
2025-05-14 79.37 79.37 78.99 79.03 0.0M
2025-05-13 79.79 79.89 79.37 79.43 0.0M
2025-05-12 78.92 80.04 78.92 79.88 0.0M
2025-05-09 78.43 78.50 78.20 78.39 0.0M
2025-05-08 78.31 78.31 78.10 78.30 0.0M
2025-05-07 77.82 77.82 77.57 77.73 0.0M
2025-05-06 77.76 77.84 77.63 77.75 0.0M
2025-05-05 78.05 78.05 77.53 77.96 0.0M
2025-05-02 78.07 78.07 77.57 77.70 0.0M
2025-04-30 77.46 77.60 77.21 77.60 0.0M
2025-04-29 77.32 77.40 77.17 77.20 0.0M
2025-04-28 77.30 77.56 77.26 77.26 0.0M
2025-04-25 77.41 77.46 77.25 77.26 0.0M
2025-04-24 77.21 77.21 76.60 77.09 0.0M
2025-04-23 76.47 77.50 76.47 76.94 0.0M
2025-04-22 76.18 76.18 75.54 75.78 0.0M
2025-04-17 76.75 76.75 76.28 76.40 0.0M
2025-04-16 76.43 76.43 76.02 76.30 0.0M
2025-04-15 76.55 76.75 76.31 76.60 0.0M
2025-04-14 74.68 76.01 74.68 76.01 0.0M
2025-04-11 75.92 75.92 74.78 75.36 0.0M
2025-04-10 79.11 79.20 76.48 76.48 0.0M
2025-04-09 76.36 76.78 75.94 76.38 0.0M
2025-04-08 77.86 78.85 77.86 78.68 0.0M
2025-04-07 76.03 78.69 76.02 78.59 0.0M
2025-04-04 78.79 79.18 77.36 78.27 0.0M
2025-04-03 79.79 79.85 78.35 78.85 0.0M
2025-04-02 81.36 81.38 80.91 80.96 0.0M
2025-04-01 81.30 81.37 81.03 81.26 0.0M
2025-03-31 80.64 81.17 80.64 81.13 0.0M
2025-03-28 81.33 81.49 80.85 80.92 0.0M
2025-03-27 81.55 81.59 81.28 81.28 0.0M
2025-03-26 81.62 81.79 81.45 81.45 0.0M
2025-03-25 81.74 81.74 81.37 81.52 0.0M
2025-03-24 81.05 81.67 81.05 81.61 0.0M
2025-03-21 81.15 81.38 81.05 81.28 0.0M
2025-03-20 81.16 81.50 81.11 81.17 0.0M
2025-03-19 80.25 80.78 80.25 80.74 0.0M
2025-03-18 80.26 80.48 80.19 80.25 0.0M
2025-03-17 80.69 80.69 80.28 80.32 0.0M
2025-03-14 80.66 80.66 80.18 80.54 0.0M
2025-03-13 80.62 80.76 80.43 80.43 0.0M
2025-03-12 80.38 80.49 80.15 80.35 0.0M
2025-03-11 80.85 80.85 80.24 80.30 0.0M
2025-03-10 81.17 81.25 80.97 81.13 0.0M
2025-03-07 81.37 81.37 80.92 81.07 0.0M
2025-03-06 81.49 81.51 81.03 81.26 0.0M
2025-03-05 82.47 82.49 81.57 81.83 0.0M
2025-03-04 83.96 83.96 83.40 83.45 0.0M
2025-03-03 84.86 84.86 83.82 83.90 0.0M
2025-02-28 84.72 84.72 84.50 84.64 0.0M
2025-02-27 84.12 84.63 84.02 84.63 0.0M
2025-02-26 83.97 83.99 83.68 83.79 0.0M
2025-02-25 83.91 83.91 83.58 83.68 0.0M
2025-02-24 83.91 83.92 83.72 83.81 0.0M
2025-02-21 83.73 84.02 83.73 84.02 0.0M
2025-02-20 84.27 84.27 83.80 83.87 0.0M
2025-02-19 83.92 84.24 83.92 84.24 0.0M
2025-02-18 83.80 83.99 83.80 83.89 0.0M
2025-02-17 83.94 83.94 83.68 83.80 0.0M
2025-02-14 83.78 83.80 83.58 83.60 0.0M
2025-02-13 83.99 84.30 83.88 83.90 0.0M
2025-02-12 84.34 84.39 84.20 84.29 0.0M
2025-02-11 84.92 84.96 84.60 84.60 0.0M
2025-02-10 84.96 84.96 84.62 84.91 0.0M
2025-02-07 84.51 84.68 84.30 84.62 0.0M
2025-02-06 84.52 84.76 84.52 84.55 0.0M
2025-02-05 84.23 84.29 84.04 84.29 0.0M
2025-02-04 84.52 84.58 84.21 84.27 0.0M
2025-02-03 85.43 85.43 84.40 84.70 0.0M
2025-01-31 84.39 84.51 84.24 84.24 0.0M
2025-01-30 84.07 84.29 83.83 83.99 0.0M
2025-01-29 83.88 84.12 83.88 83.96 0.0M
2025-01-28 83.86 83.91 83.73 83.80 0.0M
2025-01-27 83.37 83.37 82.76 83.24 0.0M
2025-01-24 83.64 83.64 83.06 83.10 0.0M
2025-01-23 84.08 84.08 83.67 83.81 0.0M
2025-01-22 83.84 83.92 83.52 83.76 0.0M
2025-01-21 84.01 84.32 83.83 83.83 0.0M
2025-01-20 84.82 84.82 83.68 83.85 0.0M
2025-01-17 84.61 84.83 84.37 84.57 0.0M
2025-01-16 84.50 84.69 84.43 84.43 0.0M
2025-01-15 83.99 84.43 83.82 84.43 0.0M
2025-01-14 84.23 84.30 83.92 83.94 0.0M
2025-01-13 84.53 84.59 84.21 84.46 0.0M
2025-01-10 84.15 84.41 83.92 84.41 0.0M
2025-01-09 84.17 84.17 83.94 84.09 0.0M
2025-01-08 83.64 84.03 83.64 83.93 0.0M
2025-01-07 83.36 83.53 83.11 83.41 0.0M
2025-01-06 83.66 83.93 83.19 83.49 0.0M
2025-01-03 84.21 84.21 84.00 84.05 0.0M
2025-01-02 83.53 84.26 83.28 84.26 0.0M