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 (%)
Feb 28, 2020 51.36 51.85 50.92 51.85 11,500 +0.22(+0.42%)
Feb 27, 2020 51.96 52.10 51.61 51.63 12,304 -0.67(-1.28%)
Feb 26, 2020 52.47 52.47 52.00 52.30 62,300 +0.27(+0.53%)
Feb 25, 2020 52.58 52.58 51.95 52.03 53,785 -0.40(-0.77%)
Feb 24, 2020 52.41 52.43 52.25 52.43 31,992 -0.39(-0.74%)
Feb 21, 2020 52.80 52.82 52.75 52.82 3,700 -0.05(-0.09%)
Feb 20, 2020 52.80 52.87 52.64 52.87 5,297 +0.11(+0.21%)
Feb 19, 2020 52.80 52.80 52.75 52.76 5,478 +0.00(+0.01%)
Feb 18, 2020 52.75 52.77 52.65 52.75 7,634 -0.06(-0.11%)
Feb 14, 2020 52.74 52.82 52.73 52.81 18,600 +0.03(+0.05%)
Feb 13, 2020 52.74 52.81 52.70 52.78 3,448 +0.02(+0.04%)
Feb 12, 2020 52.69 52.76 52.69 52.76 7,106 +0.12(+0.24%)
Feb 11, 2020 52.66 52.67 52.64 52.64 3,413 +0.08(+0.14%)
Feb 10, 2020 52.53 52.56 52.45 52.56 9,755 +0.07(+0.13%)
Feb 07, 2020 52.45 52.50 52.43 52.49 15,600 +0.03(+0.05%)
Feb 06, 2020 52.47 52.51 52.35 52.47 2,895 +0.03(+0.05%)
Feb 05, 2020 52.44 52.45 52.39 52.44 7,415 +0.17(+0.33%)
Feb 04, 2020 52.20 52.27 52.13 52.27 3,474 +0.31(+0.60%)
Feb 03, 2020 52.08 52.12 51.95 51.96 35,012 -0.23(-0.44%)
Jan 31, 2020 52.34 52.34 52.08 52.19 3,600 -0.11(-0.21%)
Jan 30, 2020 52.20 52.30 52.18 52.30 4,293 -0.02(-0.04%)
Jan 29, 2020 52.30 52.40 52.30 52.32 2,917 -0.01(-0.03%)
Jan 28, 2020 52.26 52.40 52.26 52.34 1,117 +0.35(+0.68%)
Jan 27, 2020 52.01 52.03 51.86 51.98 21,132 -0.30(-0.56%)
Jan 24, 2020 52.48 52.48 52.20 52.28 18,400 -0.24(-0.46%)
Jan 23, 2020 52.50 52.52 52.40 52.52 17,152 -0.07(-0.13%)
Jan 22, 2020 52.50 52.59 52.50 52.59 4,570 +0.14(+0.26%)
Jan 21, 2020 52.54 52.56 52.45 52.45 25,607 -0.09(-0.16%)
Jan 17, 2020 52.60 52.60 52.52 52.54 14,500 -0.02(-0.04%)
Jan 16, 2020 52.56 52.56 52.51 52.56 5,881 +0.00(+0.01%)
Jan 15, 2020 52.50 52.59 52.50 52.56 15,447 +0.08(+0.15%)
Jan 14, 2020 52.50 52.56 52.48 52.48 7,831 -0.06(-0.11%)
Jan 13, 2020 52.54 52.55 52.50 52.54 4,475 +0.05(+0.10%)
Jan 10, 2020 52.52 52.52 52.42 52.48 49,700 -0.02(-0.04%)
Jan 09, 2020 52.41 52.50 52.41 52.50 4,124 +0.18(+0.35%)
Jan 08, 2020 52.31 52.36 52.28 52.32 7,164 +0.04(+0.07%)
Jan 07, 2020 52.31 52.34 52.28 52.28 15,294 -0.05(-0.10%)
Jan 06, 2020 52.34 52.34 52.29 52.34 11,748 -0.05(-0.10%)
Jan 03, 2020 52.34 52.40 52.32 52.39 10,600 -0.05(-0.10%)
Jan 02, 2020 52.39 52.44 52.31 52.44 2,303 +0.18(+0.34%)
Dec 31, 2019 52.23 52.27 52.21 52.27 2,600 +0.06(+0.11%)
Dec 30, 2019 52.26 52.26 52.17 52.21 15,803 -0.07(-0.14%)
Dec 27, 2019 52.28 52.29 52.28 52.29 2,500 -0.01(-0.02%)
Dec 26, 2019 52.28 52.30 52.27 52.30 19,746 +0.09(+0.17%)
Dec 24, 2019 52.17 52.23 52.17 52.21 1,600 +0.02(+0.04%)
Dec 23, 2019 52.18 52.20 52.15 52.19 10,941 +0.05(+0.09%)
Dec 20, 2019 52.25 52.25 51.21 52.14 32,500 -0.06(-0.12%)
Dec 19, 2019 52.24 52.24 52.14 52.20 11,861 -0.04(-0.07%)
Dec 18, 2019 52.20 52.24 52.19 52.24 4,143 +0.09(+0.18%)
Dec 17, 2019 52.08 52.16 52.08 52.15 5,120 +0.11(+0.21%)
Dec 16, 2019 52.07 52.08 52.03 52.04 2,837 +0.09(+0.17%)
Dec 13, 2019 51.94 51.96 51.90 51.95 10,332 +0.01(+0.02%)
Dec 12, 2019 51.90 52.02 51.89 51.94 12,491 +0.03(+0.07%)
Dec 11, 2019 51.78 51.90 51.77 51.90 2,583 +0.09(+0.18%)
Dec 10, 2019 51.77 51.82 51.77 51.81 3,088 +0.09(+0.18%)
Dec 09, 2019 51.71 51.75 51.71 51.72 6,213 -0.03(-0.07%)
Dec 06, 2019 51.72 51.77 51.72 51.75 3,310 +0.11(+0.21%)
Dec 05, 2019 51.60 51.67 51.60 51.64 517 +0.05(+0.10%)
Dec 04, 2019 51.51 51.60 51.51 51.59 4,425 +0.10(+0.19%)
Dec 03, 2019 51.40 51.51 51.37 51.49 18,057 -0.02(-0.03%)
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.