Skip to main content

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

45.69 -0.06 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.21 40.22 40.08 40.22 14,531 +0.02(+0.05%)
Dec 29, 2022 39.76 40.21 39.76 40.21 9,299 +0.46(+1.15%)
Dec 28, 2022 40.31 40.31 39.73 39.75 15,573 -0.47(-1.18%)
Dec 27, 2022 40.64 40.64 40.22 40.22 11,292 -0.39(-0.96%)
Dec 23, 2022 40.51 40.62 40.42 40.62 14,628 +0.07(+0.16%)
Dec 22, 2022 40.52 40.70 40.40 40.55 22,794 -0.26(-0.64%)
Dec 21, 2022 40.59 40.89 40.59 40.81 9,509 +0.34(+0.83%)
Dec 20, 2022 40.29 40.52 40.29 40.48 22,303 -0.11(-0.28%)
Dec 19, 2022 40.59 40.60 40.47 40.59 16,303 -0.15(-0.37%)
Dec 16, 2022 40.76 40.80 40.64 40.74 34,184 -0.25(-0.61%)
Dec 15, 2022 40.90 40.99 40.84 40.99 32,452 -0.09(-0.23%)
Dec 14, 2022 41.35 41.37 40.90 41.08 22,315 -0.22(-0.54%)
Dec 13, 2022 41.48 41.48 41.01 41.30 12,592 +0.47(+1.16%)
Dec 12, 2022 40.80 40.84 40.76 40.83 5,812 +0.09(+0.23%)
Dec 09, 2022 40.66 40.80 40.64 40.74 11,490 +0.05(+0.11%)
Dec 08, 2022 40.76 40.80 40.64 40.69 11,221 -0.01(-0.02%)
Dec 07, 2022 40.47 40.70 40.46 40.70 5,734 +0.28(+0.69%)
Dec 06, 2022 40.53 40.59 40.38 40.42 25,675 -0.19(-0.46%)
Dec 05, 2022 40.72 40.83 40.55 40.61 75,269 -0.32(-0.79%)
Dec 02, 2022 40.62 40.94 40.62 40.93 6,416 +0.06(+0.14%)
Dec 01, 2022 40.87 40.96 40.70 40.88 11,624 -0.01(-0.02%)
Nov 30, 2022 40.24 40.89 40.11 40.89 18,171 +0.64(+1.58%)
Nov 29, 2022 40.14 40.27 40.12 40.25 52,873 +0.09(+0.21%)
Nov 28, 2022 40.37 40.49 40.13 40.16 10,433 -0.29(-0.72%)
Nov 25, 2022 40.54 40.54 40.41 40.46 1,464 -0.14(-0.35%)
Nov 23, 2022 40.45 40.63 40.42 40.60 10,424 +0.28(+0.69%)
Nov 22, 2022 40.15 40.32 39.98 40.32 12,792 +0.25(+0.62%)
Nov 21, 2022 40.21 40.21 39.99 40.07 28,259 -0.00(-0.01%)
Nov 18, 2022 40.07 40.11 39.93 40.08 9,735 +0.17(+0.43%)
Nov 17, 2022 39.88 40.02 39.88 39.91 4,524 -0.52(-1.28%)
Nov 16, 2022 40.23 40.43 40.14 40.43 6,419 +0.22(+0.55%)
Nov 15, 2022 40.32 40.32 40.09 40.20 7,641 +0.29(+0.72%)
Nov 14, 2022 40.04 40.07 39.92 39.92 14,263 -0.29(-0.71%)
Nov 11, 2022 39.95 40.22 39.95 40.20 5,007 +0.03(+0.08%)
Nov 10, 2022 39.85 40.17 39.74 40.17 15,264 +1.28(+3.30%)
Nov 09, 2022 39.22 39.31 38.86 38.89 30,181 -0.55(-1.39%)
Nov 08, 2022 39.40 39.56 39.36 39.44 7,031 +0.02(+0.06%)
Nov 07, 2022 39.56 39.56 39.36 39.42 10,045 -0.03(-0.07%)
Nov 04, 2022 39.45 39.59 39.25 39.44 64,476 +0.16(+0.41%)
Nov 03, 2022 39.22 39.38 39.07 39.28 69,508 -0.24(-0.60%)
Nov 02, 2022 39.86 40.21 39.52 39.52 2,073 -0.34(-0.86%)
Nov 01, 2022 39.96 39.96 39.72 39.86 9,109 +0.22(+0.55%)
Oct 31, 2022 39.96 39.96 39.59 39.65 113,549 -0.57(-1.41%)
Oct 28, 2022 40.05 40.30 40.05 40.21 19,026 +0.22(+0.56%)
Oct 27, 2022 39.74 40.03 39.74 39.99 8,352 +0.38(+0.96%)
Oct 26, 2022 39.46 39.95 39.46 39.61 14,265 -0.01(-0.02%)
Oct 25, 2022 39.31 39.64 39.31 39.62 15,149 +0.41(+1.05%)
Oct 24, 2022 39.03 39.23 39.03 39.20 9,895 +0.07(+0.19%)
Oct 21, 2022 38.73 39.17 38.73 39.13 29,906 +0.32(+0.83%)
Oct 20, 2022 39.12 39.26 38.76 38.81 33,884 -0.22(-0.56%)
Oct 19, 2022 39.16 39.25 39.00 39.03 3,688 -0.35(-0.89%)
Oct 18, 2022 39.51 39.51 39.24 39.38 7,909 +0.19(+0.49%)
Oct 17, 2022 38.99 39.19 38.99 39.19 11,447 +0.49(+1.27%)
Oct 14, 2022 38.95 38.95 38.64 38.70 5,896 -0.13(-0.34%)
Oct 13, 2022 38.27 38.83 38.27 38.83 8,634 +0.06(+0.17%)
Oct 12, 2022 38.65 38.82 38.64 38.76 7,369 +0.08(+0.21%)
Oct 11, 2022 38.63 38.90 38.59 38.68 17,896 +0.15(+0.38%)
Oct 10, 2022 38.97 38.97 38.41 38.54 38,599 -0.50(-1.29%)
Oct 07, 2022 39.39 39.39 39.02 39.04 28,103 -0.43(-1.09%)
Oct 06, 2022 39.63 39.68 39.45 39.47 21,005 -0.17(-0.44%)
Oct 05, 2022 39.42 39.65 39.28 39.65 15,738 -0.15(-0.37%)
Oct 04, 2022 39.40 39.79 39.40 39.79 12,794 +0.87(+2.24%)
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.