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 (%)
Jul 29, 2022 41.69 41.90 41.69 41.80 31,519 +0.09(+0.22%)
Jul 28, 2022 41.52 41.76 41.43 41.71 26,857 +0.43(+1.03%)
Jul 27, 2022 41.16 41.40 41.16 41.28 37,421 +0.35(+0.86%)
Jul 26, 2022 41.15 41.15 40.90 40.93 32,068 -0.28(-0.67%)
Jul 25, 2022 41.23 41.25 41.14 41.21 24,714 +0.00(+0.01%)
Jul 22, 2022 41.48 41.59 41.15 41.20 3,369 -0.11(-0.26%)
Jul 21, 2022 40.84 41.31 40.84 41.31 11,157 +0.47(+1.15%)
Jul 20, 2022 40.89 41.08 40.84 40.84 15,933 +0.11(+0.27%)
Jul 19, 2022 40.35 40.78 40.33 40.73 9,430 +0.57(+1.42%)
Jul 18, 2022 40.68 40.68 40.14 40.16 15,349 -0.33(-0.83%)
Jul 15, 2022 40.20 40.52 40.18 40.50 9,289 +0.42(+1.04%)
Jul 14, 2022 39.76 40.10 39.64 40.08 31,544 -0.05(-0.14%)
Jul 13, 2022 39.84 40.17 39.78 40.13 14,803 +0.02(+0.05%)
Jul 12, 2022 40.03 40.16 40.01 40.12 9,185 +0.09(+0.23%)
Jul 11, 2022 40.07 40.18 39.98 40.03 12,607 -0.12(-0.29%)
Jul 08, 2022 40.02 40.17 39.90 40.14 8,524 +0.05(+0.11%)
Jul 07, 2022 39.73 40.11 39.72 40.10 27,028 +0.63(+1.60%)
Jul 06, 2022 39.60 39.62 39.46 39.47 16,361 -0.12(-0.31%)
Jul 05, 2022 39.39 39.61 39.18 39.59 50,748 +0.01(+0.02%)
Jul 01, 2022 39.39 39.70 39.37 39.58 78,188 +0.35(+0.89%)
Jun 30, 2022 39.15 39.39 38.97 39.23 418,926 -0.04(-0.11%)
Jun 29, 2022 39.28 39.31 39.19 39.27 57,291 -0.07(-0.18%)
Jun 28, 2022 39.72 39.80 39.31 39.35 15,784 -0.37(-0.92%)
Jun 27, 2022 39.88 39.95 39.71 39.71 32,425 -0.17(-0.43%)
Jun 24, 2022 39.73 40.10 39.73 39.88 12,833 +0.21(+0.52%)
Jun 23, 2022 39.51 39.70 39.49 39.67 57,458 +0.43(+1.10%)
Jun 22, 2022 39.29 39.47 39.24 39.24 24,905 +0.07(+0.18%)
Jun 21, 2022 39.64 39.67 39.08 39.17 13,621 -0.23(-0.57%)
Jun 17, 2022 39.41 39.49 39.31 39.40 15,904 +0.26(+0.67%)
Jun 16, 2022 39.30 39.30 38.67 39.13 19,283 -0.69(-1.74%)
Jun 15, 2022 39.55 39.95 39.47 39.83 16,002 +0.68(+1.73%)
Jun 14, 2022 39.20 39.35 38.90 39.15 22,264 +0.30(+0.77%)
Jun 13, 2022 39.45 39.45 38.61 38.85 55,095 -1.31(-3.26%)
Jun 10, 2022 40.48 40.48 39.93 40.17 21,815 -0.65(-1.59%)
Jun 09, 2022 41.04 41.12 40.81 40.81 4,908 -0.36(-0.87%)
Jun 08, 2022 41.40 41.42 41.14 41.17 5,936 -0.32(-0.78%)
Jun 07, 2022 41.33 41.50 41.33 41.50 11,273 +0.07(+0.17%)
Jun 06, 2022 41.84 41.84 41.37 41.42 10,002 -0.31(-0.73%)
Jun 03, 2022 41.90 41.90 41.72 41.73 11,932 -0.32(-0.77%)
Jun 02, 2022 41.96 42.05 41.84 42.05 15,118 +0.13(+0.30%)
Jun 01, 2022 42.13 42.15 41.87 41.93 19,627 -0.13(-0.31%)
May 31, 2022 42.13 42.16 41.96 42.06 26,744 -0.34(-0.80%)
May 27, 2022 42.17 42.40 42.13 42.40 17,490 +0.40(+0.96%)
May 26, 2022 41.64 42.07 41.61 41.99 20,476 +0.55(+1.32%)
May 25, 2022 41.03 41.48 40.96 41.45 32,448 +0.55(+1.34%)
May 24, 2022 40.57 40.90 40.57 40.90 19,715 +0.19(+0.46%)
May 23, 2022 40.67 40.75 40.35 40.71 53,546 +0.11(+0.27%)
May 20, 2022 40.77 40.77 40.46 40.60 31,470 +0.01(+0.02%)
May 19, 2022 40.20 40.67 40.20 40.60 90,718 +0.33(+0.82%)
May 18, 2022 40.47 40.47 39.57 40.26 346,312 -0.40(-0.99%)
May 17, 2022 40.91 40.91 40.63 40.67 17,743 -0.05(-0.13%)
May 16, 2022 40.68 40.83 40.62 40.72 9,918 -0.01(-0.02%)
May 13, 2022 40.80 40.89 40.60 40.73 11,801 +0.09(+0.22%)
May 12, 2022 40.67 40.75 40.52 40.64 7,505 -0.14(-0.34%)
May 11, 2022 40.77 41.00 40.76 40.78 5,331 -0.07(-0.18%)
May 10, 2022 40.93 40.93 40.66 40.85 50,197 +0.16(+0.39%)
May 09, 2022 40.83 40.89 40.68 40.69 8,572 -0.35(-0.85%)
May 06, 2022 41.04 41.22 40.96 41.04 10,555 -0.18(-0.44%)
May 05, 2022 41.75 41.75 41.16 41.22 17,791 -0.72(-1.71%)
May 04, 2022 41.48 41.99 41.30 41.94 18,031 +0.49(+1.19%)
May 03, 2022 41.30 41.51 41.30 41.45 9,229 +0.22(+0.53%)
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.