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: HYXE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 46.40 46.44 46.40 46.42 2,345 +0.05(+0.10%)
Nov 29, 2018 46.44 46.44 46.36 46.37 1,470 -0.07(-0.14%)
Nov 28, 2018 46.44 46.44 46.44 46.44 285 +0.31(+0.67%)
Nov 27, 2018 46.13 46.13 46.13 58 +0.00(+0.00%)
Nov 23, 2018 46.13 46.13 46.13 0 +0.00(+0.00%)
Nov 21, 2018 46.13 46.13 46.13 0 +0.20(+0.43%)
Nov 20, 2018 45.94 45.94 45.93 45.93 426 -0.11(-0.24%)
Nov 19, 2018 46.09 46.09 45.95 46.04 728 +0.00(+0.00%)
Nov 16, 2018 46.02 46.04 46.02 46.04 746 +0.02(+0.04%)
Nov 15, 2018 46.03 46.03 46.03 46.03 240 -0.30(-0.65%)
Nov 14, 2018 46.33 46.33 46.33 46.33 293 -0.09(-0.20%)
Nov 13, 2018 46.42 46.42 46.42 46.42 297 -0.27(-0.58%)
Nov 12, 2018 46.69 46.69 46.69 135 +0.00(+0.00%)
Nov 09, 2018 46.66 46.70 46.66 46.69 853 -0.22(-0.46%)
Nov 08, 2018 46.97 46.97 46.91 46.91 837 -0.07(-0.14%)
Nov 07, 2018 46.94 46.97 46.87 46.97 1,079 +0.41(+0.89%)
Nov 06, 2018 46.56 46.56 46.56 296 +0.00(+0.00%)
Nov 05, 2018 46.56 46.56 46.56 95 +0.00(+0.00%)
Nov 02, 2018 46.56 46.56 46.56 46.56 106 -0.05(-0.10%)
Nov 01, 2018 46.52 46.62 46.51 46.61 785 +0.34(+0.73%)
Oct 30, 2018 46.27 46.27 46.27 0 +0.00(+0.00%)
Oct 29, 2018 46.35 46.35 46.27 46.27 361 -0.02(-0.05%)
Oct 26, 2018 46.32 46.32 46.29 46.29 214 -0.19(-0.41%)
Oct 25, 2018 46.48 46.48 46.48 46.48 128 +0.00(+0.00%)
Oct 24, 2018 46.48 46.48 46.48 46.48 332 -0.11(-0.23%)
Oct 23, 2018 46.51 46.59 46.47 46.59 544 -0.04(-0.09%)
Oct 22, 2018 46.63 46.63 46.63 46.63 124 +0.01(+0.02%)
Oct 19, 2018 46.62 46.62 46.62 99 +0.00(+0.00%)
Oct 18, 2018 46.62 46.62 46.62 46.62 358 +0.14(+0.30%)
Oct 17, 2018 46.48 46.48 46.48 32 +0.00(+0.00%)
Oct 16, 2018 46.48 46.48 46.48 37 +0.00(+0.00%)
Oct 15, 2018 46.48 46.48 46.48 34 +0.00(+0.00%)
Oct 12, 2018 46.48 46.48 46.48 5,366 -0.00(-0.00%)
Oct 11, 2018 46.47 46.48 46.40 46.48 590 -0.11(-0.24%)
Oct 10, 2018 46.74 46.74 46.60 46.60 328 -0.14(-0.30%)
Oct 09, 2018 46.74 46.74 46.74 2 +0.00(+0.00%)
Oct 08, 2018 46.83 46.83 46.74 46.74 254 -0.20(-0.42%)
Oct 05, 2018 46.98 46.98 46.89 46.93 1,071 -0.10(-0.21%)
Oct 04, 2018 47.03 47.03 47.03 47.03 110 -0.26(-0.54%)
Oct 03, 2018 47.29 47.29 47.29 106 +0.00(+0.00%)
Oct 02, 2018 47.29 47.29 47.29 53 +0.00(+0.00%)
Oct 01, 2018 47.21 47.29 47.21 47.29 749 +0.24(+0.51%)
Sep 28, 2018 47.05 47.05 47.05 21 +0.00(+0.00%)
Sep 27, 2018 47.05 47.05 47.05 35 -0.00(-0.01%)
Sep 26, 2018 47.07 47.07 47.05 47.05 814 +0.00(+0.01%)
Sep 25, 2018 47.04 47.05 47.04 47.05 1,915 +0.01(+0.02%)
Sep 24, 2018 47.02 47.06 46.97 47.04 3,049 -0.10(-0.22%)
Sep 21, 2018 47.14 47.14 47.14 56 +0.00(+0.00%)
Sep 19, 2018 47.14 47.14 47.14 0 +0.00(+0.00%)
Sep 18, 2018 47.14 47.14 47.14 47.14 343 +0.06(+0.14%)
Sep 17, 2018 47.07 47.07 47.07 5,614 +0.00(+0.00%)
Sep 14, 2018 47.09 47.09 47.07 47.07 538 +0.13(+0.28%)
Sep 13, 2018 46.94 46.94 46.94 77 +0.00(+0.00%)
Sep 12, 2018 46.94 46.94 46.94 46.94 686 +0.05(+0.10%)
Sep 11, 2018 46.91 46.91 46.89 46.90 865 +0.13(+0.28%)
Sep 10, 2018 46.77 46.77 46.77 1 +0.00(+0.00%)
Sep 07, 2018 46.79 46.79 46.74 46.77 969 -0.02(-0.05%)
Sep 06, 2018 46.87 46.87 46.79 46.79 350 -0.04(-0.09%)
Sep 05, 2018 46.87 46.87 46.81 46.83 2,184 -0.02(-0.04%)
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.