Skip to main content

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

47.26 +0.24 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.11 39.13 38.99 39.13 14,936 +0.02(+0.05%)
Dec 29, 2022 38.68 39.12 38.68 39.11 9,559 +0.44(+1.15%)
Dec 28, 2022 39.21 39.21 38.65 38.67 16,007 -0.46(-1.18%)
Dec 27, 2022 39.54 39.54 39.13 39.13 11,607 -0.38(-0.96%)
Dec 23, 2022 39.41 39.51 39.32 39.51 15,037 +0.06(+0.16%)
Dec 22, 2022 39.42 39.59 39.30 39.45 23,430 -0.25(-0.64%)
Dec 21, 2022 39.49 39.78 39.49 39.70 9,774 +0.33(+0.83%)
Dec 20, 2022 39.20 39.42 39.20 39.38 22,926 -0.11(-0.28%)
Dec 19, 2022 39.49 39.49 39.37 39.49 16,758 -0.14(-0.37%)
Dec 16, 2022 39.65 39.69 39.54 39.63 35,138 -0.24(-0.61%)
Dec 15, 2022 39.79 39.88 39.73 39.88 33,357 -0.09(-0.23%)
Dec 14, 2022 40.23 40.25 39.79 39.97 22,938 -0.22(-0.54%)
Dec 13, 2022 40.35 40.35 39.89 40.18 12,943 +0.46(+1.16%)
Dec 12, 2022 39.70 39.73 39.65 39.72 5,974 +0.09(+0.23%)
Dec 09, 2022 39.55 39.70 39.53 39.63 11,810 +0.05(+0.11%)
Dec 08, 2022 39.65 39.70 39.53 39.59 11,534 -0.01(-0.02%)
Dec 07, 2022 39.37 39.60 39.36 39.60 5,894 +0.27(+0.69%)
Dec 06, 2022 39.43 39.49 39.28 39.33 26,391 -0.18(-0.46%)
Dec 05, 2022 39.62 39.72 39.45 39.51 77,370 -0.32(-0.79%)
Dec 02, 2022 39.52 39.83 39.52 39.82 6,595 +0.05(+0.14%)
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.