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 29, 2019 51.58 51.61 51.52 51.56 3,827 -0.09(-0.17%)
Nov 27, 2019 51.57 51.65 51.56 51.64 4,935 +0.08(+0.16%)
Nov 26, 2019 51.50 51.58 51.50 51.56 7,119 +0.02(+0.05%)
Nov 25, 2019 51.42 51.55 51.42 51.54 3,579 +0.16(+0.31%)
Nov 22, 2019 51.29 51.38 51.29 51.38 2,417 +0.15(+0.29%)
Nov 21, 2019 51.23 51.24 51.15 51.23 4,935 +0.02(+0.04%)
Nov 20, 2019 51.32 51.32 51.21 51.21 6,226 -0.11(-0.22%)
Nov 19, 2019 51.35 51.35 51.30 51.33 2,810 -0.09(-0.18%)
Nov 18, 2019 51.48 51.48 51.39 51.42 4,238 -0.06(-0.12%)
Nov 15, 2019 51.44 51.50 51.44 51.48 3,827 +0.09(+0.18%)
Nov 14, 2019 51.39 51.44 51.37 51.39 13,569 -0.00(-0.01%)
Nov 13, 2019 51.40 51.40 51.39 51.39 5,395 -0.03(-0.06%)
Nov 12, 2019 51.43 51.47 51.42 51.42 2,557 +0.01(+0.03%)
Nov 11, 2019 51.41 51.41 51.38 51.41 1,611 -0.01(-0.02%)
Nov 08, 2019 51.40 51.42 51.36 51.42 3,424 +0.01(+0.02%)
Nov 07, 2019 51.53 51.53 51.41 51.41 4,543 -0.06(-0.11%)
Nov 06, 2019 51.46 51.48 51.45 51.47 21,277 +0.03(+0.05%)
Nov 05, 2019 51.49 51.53 51.42 51.44 10,974 -0.06(-0.12%)
Nov 04, 2019 51.51 51.53 51.49 51.50 3,869 +0.06(+0.12%)
Nov 01, 2019 51.36 51.46 51.36 51.44 6,647 +0.18(+0.34%)
Oct 31, 2019 51.35 51.35 51.26 51.27 31,536 -0.14(-0.27%)
Oct 30, 2019 51.42 51.42 51.33 51.41 101,388 -0.11(-0.21%)
Oct 29, 2019 51.55 51.57 51.51 51.51 12,329 +0.00(+0.00%)
Oct 28, 2019 51.56 51.57 51.51 51.51 1,365 -0.00(-0.00%)
Oct 25, 2019 51.49 51.52 51.48 51.52 2,831 +0.09(+0.18%)
Oct 24, 2019 51.47 51.47 51.42 51.42 804 -0.00(-0.00%)
Oct 23, 2019 51.41 51.43 51.40 51.43 6,462 +0.02(+0.04%)
Oct 22, 2019 51.36 51.41 51.36 51.41 4,616 +0.06(+0.12%)
Oct 21, 2019 51.32 51.36 51.32 51.34 1,856 +0.09(+0.18%)
Oct 18, 2019 51.31 51.31 51.25 51.25 1,314 -0.03(-0.06%)
Oct 17, 2019 51.23 51.30 51.23 51.28 1,268 +0.08(+0.15%)
Oct 16, 2019 51.21 51.21 51.20 51.20 1,011 -0.01(-0.02%)
Oct 15, 2019 51.24 51.26 51.20 51.21 15,626 +0.27(+0.52%)
Oct 14, 2019 50.94 50.94 50.94 197 +0.00(+0.00%)
Oct 10, 2019 50.94 50.94 50.94 0 +0.05(+0.10%)
Oct 09, 2019 50.93 50.95 50.89 50.89 1,024 +0.09(+0.17%)
Oct 08, 2019 50.76 50.80 50.76 50.80 1,318 -0.03(-0.06%)
Oct 07, 2019 50.87 50.93 50.78 50.83 7,806 +0.02(+0.04%)
Oct 04, 2019 50.85 50.86 50.81 50.81 21,643 +0.00(+0.00%)
Oct 03, 2019 50.79 50.81 50.60 50.81 46,886 +0.02(+0.04%)
Oct 02, 2019 50.93 50.93 50.76 50.79 33,643 -0.24(-0.47%)
Oct 01, 2019 51.06 51.06 51.01 51.03 2,057 -0.11(-0.21%)
Sep 30, 2019 51.12 51.14 51.12 51.14 1,652 +0.03(+0.06%)
Sep 27, 2019 51.11 51.11 51.11 51.11 507 +0.08(+0.15%)
Sep 26, 2019 51.03 51.03 51.03 51.03 134 -0.06(-0.13%)
Sep 25, 2019 51.00 51.10 50.99 51.09 10,871 -0.01(-0.03%)
Sep 24, 2019 51.16 51.16 51.11 51.11 3,856 +0.00(+0.01%)
Sep 23, 2019 51.10 51.10 51.10 104 +0.00(+0.00%)
Sep 20, 2019 51.17 51.17 51.10 51.10 914 -0.01(-0.03%)
Sep 19, 2019 51.12 51.12 51.12 151 +0.00(+0.00%)
Sep 18, 2019 51.12 51.12 51.12 51.12 459 +0.04(+0.08%)
Sep 17, 2019 51.03 51.09 51.03 51.08 17,421 +0.03(+0.06%)
Sep 16, 2019 51.01 51.07 51.01 51.05 4,903 +0.00(+0.00%)
Sep 13, 2019 51.10 51.10 51.01 51.05 18,992 -0.09(-0.18%)
Sep 12, 2019 51.10 51.14 51.08 51.14 3,095 +0.02(+0.04%)
Sep 11, 2019 51.11 51.13 51.08 51.12 6,599 +0.08(+0.15%)
Sep 10, 2019 51.08 51.08 51.04 51.04 866 -0.02(-0.04%)
Sep 09, 2019 51.08 51.09 51.05 51.06 1,905 +0.05(+0.10%)
Sep 06, 2019 51.04 51.05 51.01 51.01 406 -0.01(-0.01%)
Sep 05, 2019 50.96 51.05 50.96 51.02 14,737 +0.14(+0.28%)
Sep 04, 2019 50.87 50.91 50.87 50.88 4,841 +0.11(+0.22%)
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.