Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Yield Ex Oil and Gas Corp Bond Ishares Ibox (NQ: HYXF )

45.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 44.07 44.15 44.07 44.09 11,851 -0.03(-0.08%)
May 27, 2021 44.14 44.15 44.12 44.12 7,184 -0.01(-0.02%)
May 26, 2021 44.12 44.13 44.08 44.13 8,239 +0.03(+0.08%)
May 25, 2021 44.17 44.17 44.08 44.09 10,947 +0.03(+0.06%)
May 24, 2021 44.07 44.13 44.04 44.07 19,477 +0.05(+0.10%)
May 21, 2021 44.07 44.07 43.98 44.02 13,371 +0.05(+0.11%)
May 20, 2021 43.91 44.03 43.88 43.97 21,946 +0.16(+0.36%)
May 19, 2021 43.84 43.89 43.80 43.82 8,550 -0.13(-0.29%)
May 18, 2021 44.01 44.04 43.94 43.94 7,401 -0.05(-0.12%)
May 17, 2021 44.07 44.07 43.98 44.00 8,598 -0.06(-0.14%)
May 14, 2021 44.04 44.06 44.01 44.06 13,918 +0.08(+0.18%)
May 13, 2021 43.90 44.01 43.90 43.98 6,292 +0.15(+0.34%)
May 12, 2021 44.00 44.00 43.18 43.83 109,469 -0.20(-0.46%)
May 11, 2021 43.98 44.05 43.89 44.03 27,202 -0.04(-0.09%)
May 10, 2021 44.11 44.16 44.07 44.07 10,156 -0.10(-0.22%)
May 07, 2021 44.13 44.22 44.13 44.17 13,731 +0.04(+0.10%)
May 06, 2021 44.16 44.16 44.07 44.12 8,630 -0.02(-0.06%)
May 05, 2021 44.11 44.15 44.05 44.15 50,702 +0.10(+0.23%)
May 04, 2021 44.08 44.08 43.98 44.05 12,995 -0.03(-0.07%)
May 03, 2021 44.11 44.11 44.05 44.08 15,610 +0.01(+0.01%)
Apr 30, 2021 44.06 44.09 44.04 44.07 4,384 -0.01(-0.02%)
Apr 29, 2021 44.10 44.10 44.05 44.08 4,047 +0.03(+0.06%)
Apr 28, 2021 43.99 44.08 43.94 44.05 21,172 +0.02(+0.04%)
Apr 27, 2021 44.03 44.06 44.01 44.04 8,199 +0.03(+0.06%)
Apr 26, 2021 44.05 44.10 43.99 44.01 16,548 -0.04(-0.10%)
Apr 23, 2021 43.98 44.06 43.98 44.05 15,877 +0.11(+0.24%)
Apr 22, 2021 44.05 44.05 43.94 43.95 29,071 -0.07(-0.15%)
Apr 21, 2021 43.86 44.02 43.86 44.02 6,270 +0.11(+0.26%)
Apr 20, 2021 43.94 43.94 43.87 43.90 9,857 -0.03(-0.08%)
Apr 19, 2021 44.16 44.16 43.91 43.94 12,221 -0.08(-0.19%)
Apr 16, 2021 44.15 44.15 44.01 44.02 26,897 -0.06(-0.14%)
Apr 15, 2021 44.05 44.11 43.98 44.08 15,830 +0.16(+0.37%)
Apr 14, 2021 44.00 44.02 43.90 43.92 18,665 -0.06(-0.13%)
Apr 13, 2021 43.93 43.99 43.86 43.98 10,803 +0.05(+0.12%)
Apr 12, 2021 43.96 43.96 43.89 43.93 8,145 -0.02(-0.05%)
Apr 09, 2021 43.98 43.98 43.92 43.95 10,071 -0.07(-0.16%)
Apr 08, 2021 44.05 44.06 44.00 44.02 34,288 +0.03(+0.08%)
Apr 07, 2021 44.03 44.03 43.97 43.99 9,890 +0.01(+0.02%)
Apr 06, 2021 43.88 44.03 43.88 43.98 30,788 +0.10(+0.23%)
Apr 05, 2021 43.95 43.95 43.86 43.88 26,481 +0.01(+0.02%)
Apr 01, 2021 43.88 43.88 43.80 43.87 6,516 +0.13(+0.30%)
Mar 31, 2021 43.68 43.84 43.68 43.74 24,564 +0.10(+0.23%)
Mar 30, 2021 43.68 43.70 43.64 43.64 57,368 -0.09(-0.21%)
Mar 29, 2021 43.74 43.74 43.61 43.73 9,885 +0.01(+0.02%)
Mar 26, 2021 43.68 43.73 43.57 43.72 13,315 +0.13(+0.30%)
Mar 25, 2021 43.49 43.63 43.44 43.59 26,099 -0.06(-0.14%)
Mar 24, 2021 43.58 43.65 43.54 43.65 57,013 +0.19(+0.44%)
Mar 23, 2021 43.74 43.74 43.38 43.46 21,504 +0.02(+0.05%)
Mar 22, 2021 43.28 43.52 43.28 43.44 9,305 +0.13(+0.29%)
Mar 19, 2021 43.20 43.33 43.20 43.32 4,042 +0.20(+0.47%)
Mar 18, 2021 43.24 43.33 43.11 43.12 5,578 -0.27(-0.62%)
Mar 17, 2021 43.25 43.55 43.23 43.39 30,469 +0.02(+0.05%)
Mar 16, 2021 43.44 43.48 43.36 43.36 3,910 -0.14(-0.33%)
Mar 15, 2021 43.49 43.50 43.42 43.50 6,842 +0.01(+0.03%)
Mar 12, 2021 43.56 43.56 43.45 43.49 11,651 -0.11(-0.26%)
Mar 11, 2021 43.32 43.70 43.32 43.60 20,277 +0.12(+0.27%)
Mar 10, 2021 43.41 43.52 43.39 43.49 13,877 +0.16(+0.37%)
Mar 09, 2021 43.43 43.51 43.30 43.33 58,098 +0.04(+0.10%)
Mar 08, 2021 43.60 43.60 43.25 43.28 26,513 -0.32(-0.74%)
Mar 05, 2021 43.53 43.65 43.36 43.60 62,060 +0.12(+0.27%)
Mar 04, 2021 43.65 43.75 43.36 43.49 28,104 -0.19(-0.43%)
Mar 03, 2021 43.77 43.77 43.65 43.67 13,502 -0.14(-0.31%)
Mar 02, 2021 43.86 43.88 43.81 43.81 16,341 -0.04(-0.10%)
Mar 01, 2021 43.67 43.90 43.64 43.86 19,506 +0.34(+0.78%)
Feb 26, 2021 43.64 43.64 43.50 43.51 9,066 -0.11(-0.25%)
Feb 25, 2021 43.82 43.83 43.53 43.62 53,791 -0.33(-0.74%)
Feb 24, 2021 43.88 43.95 43.86 43.95 51,623 -0.04(-0.10%)
Feb 23, 2021 43.84 43.99 43.76 43.99 22,120 +0.12(+0.27%)
Feb 22, 2021 43.88 43.95 43.86 43.88 51,274 -0.13(-0.30%)
Feb 19, 2021 44.10 44.10 44.01 44.01 13,360 -0.03(-0.08%)
Feb 18, 2021 44.03 44.05 43.97 44.04 13,526 +0.02(+0.04%)
Feb 17, 2021 44.01 44.12 43.98 44.03 26,306 -0.04(-0.09%)
Feb 16, 2021 44.14 44.14 44.05 44.07 21,045 -0.06(-0.14%)
Feb 12, 2021 44.08 44.16 44.07 44.13 9,901 +0.05(+0.12%)
Feb 11, 2021 44.05 44.10 44.05 44.08 26,607 +0.01(+0.02%)
Feb 10, 2021 44.11 44.11 44.02 44.07 16,250 -0.04(-0.09%)
Feb 09, 2021 44.07 44.15 44.07 44.11 8,845 -0.02(-0.04%)
Feb 08, 2021 44.09 44.15 44.09 44.13 40,712 +0.09(+0.19%)
Feb 05, 2021 44.05 44.14 44.01 44.04 135,397 +0.01(+0.03%)
Feb 04, 2021 43.99 44.08 43.92 44.03 14,352 +0.03(+0.07%)
Feb 03, 2021 43.99 44.03 43.92 44.00 12,277 +0.08(+0.18%)
Feb 02, 2021 43.96 43.98 43.87 43.92 16,028 +0.14(+0.33%)
Feb 01, 2021 43.83 43.85 43.63 43.78 27,266 +0.12(+0.28%)
Jan 29, 2021 43.82 43.87 43.66 43.66 15,082 -0.16(-0.37%)
Jan 28, 2021 43.86 43.98 43.80 43.82 11,011 +0.11(+0.26%)
Jan 27, 2021 43.75 43.83 43.57 43.71 64,086 -0.11(-0.25%)
Jan 26, 2021 43.85 43.87 43.80 43.82 29,377 -0.01(-0.02%)
Jan 25, 2021 43.85 43.86 43.74 43.82 10,888 +0.01(+0.03%)
Jan 22, 2021 43.85 43.87 43.76 43.81 14,603 -0.08(-0.19%)
Jan 21, 2021 43.90 43.91 43.80 43.90 14,534 +0.04(+0.09%)
Jan 20, 2021 43.95 43.95 43.82 43.86 15,441 +0.09(+0.21%)
Jan 19, 2021 43.80 43.80 43.65 43.77 31,714 +0.06(+0.14%)
Jan 15, 2021 43.73 43.75 43.66 43.71 14,843 -0.04(-0.10%)
Jan 14, 2021 43.85 43.85 43.72 43.75 16,040 -0.08(-0.17%)
Jan 13, 2021 43.72 43.86 43.72 43.82 57,119 +0.06(+0.13%)
Jan 12, 2021 43.63 43.77 43.63 43.77 10,593 +0.06(+0.13%)
Jan 11, 2021 43.81 43.81 43.68 43.71 33,379 -0.22(-0.49%)
Jan 08, 2021 43.93 43.93 43.83 43.92 42,255 -0.01(-0.02%)
Jan 07, 2021 43.91 43.93 43.80 43.93 19,708 +0.10(+0.23%)
Jan 06, 2021 43.86 43.96 43.80 43.83 16,835 -0.05(-0.11%)
Jan 05, 2021 43.88 43.91 43.78 43.88 11,716 -0.02(-0.04%)
Jan 04, 2021 43.93 43.93 43.70 43.90 40,818 -0.09(-0.21%)
Dec 31, 2020 43.99 43.99 43.99 10,708 +0.05(+0.11%)
Dec 30, 2020 43.84 43.97 43.84 43.94 10,708 +0.10(+0.22%)
Dec 29, 2020 43.99 43.99 43.80 43.85 19,017 -0.04(-0.10%)
Dec 28, 2020 43.97 43.97 43.87 43.89 25,043 +0.08(+0.17%)
Dec 24, 2020 43.73 43.85 43.73 43.82 9,336 +0.06(+0.13%)
Dec 23, 2020 43.66 43.78 43.60 43.76 16,298 +0.14(+0.33%)
Dec 22, 2020 43.61 43.63 43.56 43.62 12,270 +0.09(+0.21%)
Dec 21, 2020 43.40 43.59 43.40 43.52 12,607 -0.10(-0.22%)
Dec 18, 2020 43.64 43.66 43.54 43.62 4,668 -0.02(-0.05%)
Dec 17, 2020 43.69 43.69 43.60 43.64 10,530 +0.03(+0.06%)
Dec 16, 2020 43.63 43.63 43.49 43.62 10,501 -0.01(-0.02%)
Dec 15, 2020 43.62 43.66 43.54 43.63 11,211 +0.14(+0.32%)
Dec 14, 2020 43.58 43.61 43.44 43.49 17,679 -0.01(-0.03%)
Dec 11, 2020 43.59 43.59 43.48 43.50 8,762 -0.06(-0.14%)
Dec 10, 2020 43.49 43.65 43.49 43.56 5,965 +0.04(+0.10%)
Dec 09, 2020 43.69 43.69 43.50 43.52 76,726 -0.13(-0.31%)
Dec 08, 2020 43.64 43.70 43.57 43.65 10,709 +0.04(+0.10%)
Dec 07, 2020 43.70 43.70 43.61 43.61 12,594 -0.06(-0.13%)
Dec 04, 2020 43.63 43.71 43.63 43.67 13,684 +0.10(+0.24%)
Dec 03, 2020 43.59 43.67 43.56 43.56 6,904 +0.01(+0.03%)
Dec 02, 2020 43.47 43.61 43.39 43.55 22,530 +0.09(+0.20%)
Dec 01, 2020 43.57 43.57 43.43 43.46 79,745 +0.08(+0.20%)
Nov 30, 2020 43.37 43.38 43.29 43.38 28,623 -0.04(-0.10%)
Nov 27, 2020 43.43 43.43 43.40 43.42 1,693 +0.11(+0.24%)
Nov 25, 2020 43.35 43.38 43.31 43.31 3,023 -0.03(-0.07%)
Nov 24, 2020 43.47 43.47 43.30 43.35 13,031 +0.03(+0.08%)
Nov 23, 2020 43.41 43.41 43.26 43.31 7,816 +0.02(+0.06%)
Nov 20, 2020 43.24 43.32 43.24 43.29 16,571 -0.09(-0.21%)
Nov 19, 2020 43.15 43.38 43.11 43.38 5,185 +0.15(+0.35%)
Nov 18, 2020 43.31 43.40 43.23 43.23 9,874 -0.10(-0.24%)
Nov 17, 2020 43.22 43.37 43.14 43.33 20,480 +0.13(+0.31%)
Nov 16, 2020 43.19 43.25 43.11 43.20 44,197 +0.16(+0.37%)
Nov 13, 2020 43.00 43.06 42.91 43.04 25,038 +0.13(+0.31%)
Nov 12, 2020 43.05 43.11 42.90 42.90 15,102 -0.21(-0.49%)
Nov 11, 2020 43.15 43.21 43.11 43.11 10,851 -0.05(-0.12%)
Nov 10, 2020 43.23 43.23 43.03 43.17 17,875 -0.03(-0.07%)
Nov 09, 2020 43.43 43.72 43.12 43.20 18,594 +0.17(+0.40%)
Nov 06, 2020 43.13 43.13 42.92 43.02 4,838 -0.08(-0.19%)
Nov 05, 2020 43.11 43.23 43.08 43.11 10,237 +0.12(+0.27%)
Nov 04, 2020 42.77 43.09 42.77 42.99 24,429 +0.41(+0.97%)
Nov 03, 2020 42.41 42.58 42.41 42.58 16,422 +0.28(+0.66%)
Nov 02, 2020 42.18 42.40 42.18 42.30 22,181 +0.14(+0.33%)
Oct 30, 2020 41.99 42.17 41.99 42.16 3,885 +0.07(+0.16%)
Oct 29, 2020 42.03 42.17 42.00 42.09 10,376 +0.10(+0.24%)
Oct 28, 2020 42.21 42.22 41.88 41.99 20,411 -0.43(-1.01%)
Oct 27, 2020 42.27 42.42 42.23 42.42 2,751 +0.17(+0.41%)
Oct 26, 2020 42.50 42.50 42.23 42.25 13,764 -0.33(-0.77%)
Oct 23, 2020 42.83 42.83 42.51 42.58 21,367 +0.02(+0.06%)
Oct 22, 2020 42.59 42.59 42.42 42.55 50,045 +0.04(+0.10%)
Oct 21, 2020 42.45 42.53 42.44 42.51 12,212 +0.01(+0.02%)
Oct 20, 2020 42.39 42.55 42.27 42.50 30,666 +0.22(+0.52%)
Oct 19, 2020 42.55 42.55 42.28 42.28 4,399 -0.16(-0.38%)
Oct 16, 2020 42.48 42.58 42.44 42.44 5,463 +0.01(+0.02%)
Oct 15, 2020 42.17 42.55 42.16 42.44 36,029 +0.00(+0.01%)
Oct 14, 2020 42.45 42.45 42.42 42.43 807 -0.08(-0.18%)
Oct 13, 2020 42.50 42.62 42.47 42.51 32,708 -0.17(-0.40%)
Oct 12, 2020 42.67 42.73 42.63 42.68 4,141 +0.15(+0.35%)
Oct 09, 2020 42.67 42.67 42.41 42.53 6,556 +0.07(+0.16%)
Oct 08, 2020 42.50 42.50 42.31 42.46 17,161 +0.07(+0.18%)
Oct 07, 2020 42.34 42.57 42.34 42.39 78,328 +0.24(+0.57%)
Oct 06, 2020 42.23 42.35 42.12 42.15 75,924 -0.09(-0.22%)
Oct 05, 2020 41.99 42.24 41.98 42.24 116,830 +0.13(+0.32%)
Oct 02, 2020 41.81 42.20 41.81 42.11 31,080 +0.17(+0.40%)
Oct 01, 2020 41.93 41.97 41.84 41.94 11,859 +0.14(+0.33%)
Sep 30, 2020 41.78 41.93 41.72 41.80 67,372 +0.10(+0.24%)
Sep 29, 2020 41.57 41.78 41.56 41.70 7,430 +0.03(+0.08%)
Sep 28, 2020 41.66 41.78 41.60 41.67 70,599 +0.17(+0.41%)
Sep 25, 2020 41.43 41.59 41.43 41.50 4,753 -0.05(-0.12%)
Sep 24, 2020 41.35 41.65 41.32 41.55 45,021 +0.09(+0.21%)
Sep 23, 2020 41.84 41.84 41.46 41.46 24,844 -0.39(-0.94%)
Sep 22, 2020 41.72 41.85 41.68 41.85 13,895 +0.21(+0.51%)
Sep 21, 2020 41.84 41.84 41.55 41.64 62,986 -0.29(-0.69%)
Sep 18, 2020 42.06 42.10 41.89 41.93 4,631 -0.12(-0.27%)
Sep 17, 2020 41.98 42.07 41.98 42.05 2,062 -0.01(-0.03%)
Sep 16, 2020 42.10 42.22 42.05 42.06 39,478 +0.02(+0.05%)
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.