Skip to main content

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

43.99 +0.05 (+0.11%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 43.90 44.06 43.88 43.99 10,641 +0.05(+0.11%)
Dec 08, 2022 44.01 44.06 43.88 43.94 10,392 -0.01(-0.02%)
Dec 07, 2022 43.70 43.95 43.69 43.95 5,311 +0.30(+0.69%)
Dec 06, 2022 43.76 43.83 43.60 43.65 23,778 -0.20(-0.46%)
Dec 05, 2022 43.97 44.09 43.78 43.85 69,708 -0.35(-0.79%)
Dec 02, 2022 43.86 44.21 43.86 44.20 5,942 +0.06(+0.14%)
Dec 01, 2022 44.13 44.23 43.95 44.14 10,766 -0.01(-0.02%)
Nov 30, 2022 43.45 44.15 43.31 44.15 16,828 +0.69(+1.58%)
Nov 29, 2022 43.34 43.48 43.32 43.46 48,966 +0.09(+0.21%)
Nov 28, 2022 43.59 43.72 43.33 43.37 9,662 -0.32(-0.72%)
Nov 25, 2022 43.77 43.78 43.63 43.69 1,356 -0.15(-0.35%)
Nov 23, 2022 43.68 43.87 43.64 43.84 9,654 +0.30(+0.69%)
Nov 22, 2022 43.35 43.54 43.17 43.54 11,847 +0.27(+0.62%)
Nov 21, 2022 43.42 43.42 43.18 43.27 26,171 -0.00(-0.01%)
Nov 18, 2022 43.26 43.31 43.11 43.28 9,016 +0.18(+0.43%)
Nov 17, 2022 43.06 43.21 43.06 43.09 4,190 -0.56(-1.28%)
Nov 16, 2022 43.44 43.65 43.34 43.65 5,945 +0.24(+0.55%)
Nov 15, 2022 43.54 43.54 43.29 43.41 7,076 +0.31(+0.72%)
Nov 14, 2022 43.23 43.26 43.10 43.10 13,209 -0.31(-0.71%)
Nov 11, 2022 43.14 43.43 43.14 43.41 4,637 +0.03(+0.08%)
Nov 10, 2022 43.03 43.38 42.91 43.38 14,136 +1.38(+3.30%)
Nov 09, 2022 42.35 42.45 41.96 41.99 27,951 -0.59(-1.39%)
Nov 08, 2022 42.54 42.71 42.50 42.59 6,512 +0.02(+0.06%)
Nov 07, 2022 42.72 42.72 42.50 42.56 9,303 -0.03(-0.07%)
Nov 04, 2022 42.60 42.74 42.38 42.59 59,712 +0.17(+0.41%)
Nov 03, 2022 42.35 42.53 42.19 42.42 64,372 -0.26(-0.60%)
Nov 02, 2022 43.04 43.42 42.68 42.68 1,920 -0.37(-0.86%)
Nov 01, 2022 43.15 43.15 42.88 43.04 8,436 +0.24(+0.55%)
Oct 31, 2022 43.14 43.14 42.75 42.81 105,158 -0.61(-1.41%)
Oct 28, 2022 43.24 43.51 43.24 43.42 17,620 +0.24(+0.56%)
Oct 27, 2022 42.91 43.22 42.91 43.18 7,735 +0.41(+0.96%)
Oct 26, 2022 42.61 43.14 42.61 42.77 13,211 -0.01(-0.02%)
Oct 25, 2022 42.44 42.80 42.44 42.78 14,029 +0.45(+1.05%)
Oct 24, 2022 42.14 42.36 42.14 42.33 9,164 +0.08(+0.19%)
Oct 21, 2022 41.82 42.29 41.82 42.25 27,696 +0.35(+0.83%)
Oct 20, 2022 42.24 42.39 41.85 41.91 31,380 -0.23(-0.56%)
Oct 19, 2022 42.28 42.38 42.11 42.14 3,415 -0.38(-0.89%)
Oct 18, 2022 42.66 42.66 42.37 42.52 7,324 +0.21(+0.49%)
Oct 17, 2022 42.10 42.31 42.10 42.31 10,601 +0.53(+1.27%)
Oct 14, 2022 42.06 42.06 41.72 41.78 5,461 -0.14(-0.34%)
Oct 13, 2022 41.32 41.93 41.32 41.93 7,996 +0.07(+0.17%)
Oct 12, 2022 41.73 41.92 41.72 41.86 6,825 +0.09(+0.21%)
Oct 11, 2022 41.71 42.01 41.67 41.77 16,573 +0.16(+0.38%)
Oct 10, 2022 42.08 42.08 41.47 41.61 35,747 -0.54(-1.29%)
Oct 07, 2022 42.53 42.53 42.13 42.15 26,026 -0.47(-1.09%)
Oct 06, 2022 42.79 42.85 42.60 42.62 19,453 -0.19(-0.44%)
Oct 05, 2022 42.57 42.82 42.41 42.81 14,575 -0.16(-0.37%)
Oct 04, 2022 42.54 42.97 42.54 42.97 11,848 +0.94(+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.