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 (%)
May 31, 2019 48.91 48.91 48.91 33 +0.00(+0.00%)
May 30, 2019 48.91 48.91 48.91 48.91 1,485 +0.04(+0.08%)
May 29, 2019 48.87 48.87 48.87 48.87 125 -0.14(-0.28%)
May 28, 2019 49.01 49.01 49.00 49.00 645 -0.15(-0.31%)
May 24, 2019 49.16 49.16 49.16 48 +0.00(+0.00%)
May 23, 2019 49.16 49.16 49.16 117 +0.00(+0.00%)
May 22, 2019 49.16 49.16 49.16 49.16 289 -0.00(-0.00%)
May 21, 2019 49.00 49.16 49.00 49.16 1,936 +0.29(+0.60%)
May 20, 2019 48.87 48.87 48.87 43 +0.00(+0.00%)
May 17, 2019 48.87 48.87 48.87 25 +0.00(+0.00%)
May 16, 2019 48.87 48.87 48.87 211 +0.00(+0.00%)
May 15, 2019 49.02 49.02 48.87 48.87 1,436 -0.14(-0.29%)
May 14, 2019 48.89 49.01 48.89 49.01 1,242 +0.21(+0.43%)
May 13, 2019 48.80 48.80 48.80 48.80 1,015 -0.37(-0.75%)
May 10, 2019 49.17 49.17 49.17 155 +0.00(+0.00%)
May 09, 2019 49.17 49.17 49.17 22 +0.00(+0.00%)
May 08, 2019 49.17 49.17 49.17 49.17 253 +0.04(+0.08%)
May 07, 2019 49.17 49.23 49.09 49.13 28,548 -0.14(-0.29%)
May 06, 2019 49.27 49.27 49.27 49.27 371 -0.01(-0.03%)
May 03, 2019 49.29 49.29 49.29 129 +0.00(+0.00%)
May 02, 2019 49.33 49.37 49.29 49.29 867 -0.03(-0.07%)
May 01, 2019 49.31 49.44 49.31 49.32 1,902 -0.01(-0.02%)
Apr 30, 2019 49.38 49.38 49.33 49.33 2,301 -0.04(-0.08%)
Apr 29, 2019 49.28 49.37 49.28 49.37 989 +0.05(+0.10%)
Apr 26, 2019 49.32 49.33 49.32 49.32 1,247 +0.11(+0.21%)
Apr 25, 2019 49.21 49.22 49.21 49.22 367 -0.10(-0.20%)
Apr 24, 2019 49.30 49.31 49.25 49.31 2,057 +0.03(+0.06%)
Apr 23, 2019 49.27 49.28 49.24 49.28 935 +0.07(+0.14%)
Apr 22, 2019 49.21 49.22 49.21 49.22 367 +0.07(+0.14%)
Apr 18, 2019 49.22 49.22 49.10 49.15 1,663 -0.07(-0.15%)
Apr 17, 2019 49.29 49.29 49.22 49.22 3,419 -0.07(-0.15%)
Apr 16, 2019 49.29 49.33 49.28 49.29 5,183 +0.05(+0.10%)
Apr 15, 2019 49.27 49.27 49.25 49.25 393 -0.01(-0.02%)
Apr 12, 2019 49.25 49.25 49.25 49.25 10,606 +0.10(+0.20%)
Apr 11, 2019 49.19 49.19 49.16 49.16 1,522 +0.05(+0.11%)
Apr 10, 2019 49.11 49.11 49.11 49.11 505 +0.06(+0.13%)
Apr 09, 2019 49.04 49.04 48.99 49.04 4,623 +0.00(+0.00%)
Apr 08, 2019 49.02 49.04 49.01 49.04 2,295 +0.01(+0.03%)
Apr 05, 2019 49.00 49.04 49.00 49.03 2,079 +0.08(+0.17%)
Apr 04, 2019 48.83 48.95 48.83 48.95 1,888 +0.10(+0.21%)
Apr 03, 2019 48.89 48.94 48.80 48.84 6,027 -0.01(-0.01%)
Apr 02, 2019 48.88 48.88 48.84 48.85 435 -0.07(-0.14%)
Apr 01, 2019 48.93 48.93 48.81 48.92 3,454 +0.11(+0.22%)
Mar 29, 2019 48.75 48.81 48.75 48.81 522 +0.19(+0.39%)
Mar 28, 2019 48.62 48.62 48.62 48.62 6,683 +0.00(+0.00%)
Mar 27, 2019 48.69 48.69 48.58 48.62 7,228 -0.03(-0.06%)
Mar 26, 2019 48.64 48.65 48.64 48.65 710 +0.11(+0.23%)
Mar 25, 2019 48.54 48.54 48.54 48.54 36,830 +0.12(+0.25%)
Mar 22, 2019 48.59 48.59 48.42 48.42 2,507 -0.32(-0.65%)
Mar 21, 2019 48.65 48.74 48.65 48.74 1,060 +0.08(+0.16%)
Mar 20, 2019 48.48 48.67 48.48 48.66 1,142 +0.14(+0.30%)
Mar 19, 2019 48.56 48.59 48.52 48.52 25,829 +0.00(+0.01%)
Mar 18, 2019 48.56 48.57 48.51 48.51 2,995 +0.03(+0.07%)
Mar 15, 2019 48.48 48.48 48.48 10 +0.00(+0.00%)
Mar 14, 2019 48.47 48.48 48.43 48.48 1,103 +0.05(+0.11%)
Mar 13, 2019 48.45 48.45 48.43 48.43 918 +0.37(+0.77%)
Mar 11, 2019 48.06 48.06 48.06 0 +0.00(+0.00%)
Mar 08, 2019 48.06 48.06 48.06 48.06 1,253 -0.17(-0.35%)
Mar 07, 2019 48.22 48.22 48.22 191 +0.00(+0.00%)
Mar 06, 2019 48.22 48.22 48.22 48.22 264 -0.16(-0.33%)
Mar 05, 2019 48.32 48.38 48.32 48.38 1,629 +0.07(+0.14%)
Mar 04, 2019 48.44 48.44 48.27 48.32 14,989 -0.20(-0.41%)
Mar 01, 2019 48.52 48.52 48.52 655 +0.24(+0.50%)
Feb 28, 2019 48.28 48.28 48.28 48.28 1,662 +0.02(+0.05%)
Feb 27, 2019 48.24 48.31 48.22 48.25 8,583 +0.11(+0.23%)
Feb 26, 2019 48.14 48.14 48.14 5 +0.00(+0.01%)
Feb 25, 2019 48.21 48.21 48.11 48.14 4,280 +0.02(+0.05%)
Feb 22, 2019 48.12 48.12 48.12 48.12 525 +0.06(+0.12%)
Feb 21, 2019 48.06 48.06 48.06 48.06 1,751 +0.00(+0.00%)
Feb 20, 2019 47.99 48.06 47.99 48.06 517 +0.12(+0.26%)
Feb 19, 2019 47.93 47.93 47.93 47.93 169 -0.02(-0.05%)
Feb 15, 2019 47.96 47.96 47.96 47.96 105 +0.08(+0.17%)
Feb 14, 2019 47.88 47.88 47.88 129 +0.00(+0.00%)
Feb 13, 2019 47.92 47.92 47.88 47.88 677 -0.07(-0.14%)
Feb 12, 2019 47.94 47.94 47.94 47.94 390 +0.24(+0.51%)
Feb 11, 2019 47.70 47.70 47.70 47.70 344 +0.09(+0.19%)
Feb 08, 2019 47.61 47.61 47.61 8 +0.00(+0.00%)
Feb 07, 2019 47.76 47.76 47.61 47.61 2,061 -0.33(-0.70%)
Feb 06, 2019 47.94 47.94 47.94 108 +0.00(+0.00%)
Feb 05, 2019 47.93 47.94 47.93 47.94 613 +0.28(+0.58%)
Feb 04, 2019 47.61 47.67 47.61 47.67 509 +0.05(+0.10%)
Feb 01, 2019 47.62 47.64 47.62 47.62 23,524 +0.00(+0.00%)
Jan 31, 2019 47.61 47.62 47.61 47.62 1,409 +0.11(+0.24%)
Jan 30, 2019 47.26 47.51 47.26 47.51 2,286 +0.33(+0.70%)
Jan 29, 2019 47.22 47.22 47.18 47.18 587 -0.00(-0.01%)
Jan 28, 2019 47.18 47.18 47.18 47.18 2,109 -0.01(-0.02%)
Jan 25, 2019 47.27 47.30 47.19 47.19 4,327 +0.15(+0.32%)
Jan 23, 2019 47.04 47.04 47.04 0 -0.09(-0.18%)
Jan 22, 2019 47.20 47.20 47.13 47.13 1,143 -0.21(-0.44%)
Jan 18, 2019 47.26 47.34 47.24 47.33 5,171 +0.34(+0.72%)
Jan 17, 2019 47.00 47.00 47.00 68 +0.00(+0.00%)
Jan 16, 2019 47.00 47.00 47.00 47.00 179 +0.07(+0.15%)
Jan 15, 2019 46.90 46.93 46.90 46.93 427 +0.23(+0.49%)
Jan 14, 2019 46.86 46.87 46.70 46.70 1,140 -0.23(-0.48%)
Jan 11, 2019 46.86 46.93 46.86 46.93 844 -0.02(-0.04%)
Jan 10, 2019 46.70 46.95 46.70 46.95 1,489 +0.05(+0.10%)
Jan 09, 2019 46.90 46.90 46.87 46.90 1,157 +1.40(+3.08%)
Jan 08, 2019 45.50 45.50 45.50 183 +0.00(+0.00%)
Jan 07, 2019 45.50 45.50 45.50 234 +0.00(+0.00%)
Jan 03, 2019 45.50 45.50 45.50 0 +0.00(+0.00%)
Jan 02, 2019 45.50 45.50 45.50 4 +0.00(+0.00%)
Dec 31, 2018 45.50 45.50 45.50 45.50 211 +0.11(+0.25%)
Dec 28, 2018 45.38 45.38 45.38 45.38 949 +0.22(+0.48%)
Dec 27, 2018 45.16 45.16 45.16 45.16 150 +0.26(+0.57%)
Dec 26, 2018 44.91 44.91 44.91 44.91 1,583 +0.02(+0.04%)
Dec 24, 2018 44.89 44.89 44.89 44.89 211 -0.36(-0.79%)
Dec 21, 2018 45.24 45.24 45.24 6 +0.00(+0.00%)
Dec 20, 2018 45.25 45.33 45.20 45.24 1,178 -0.71(-1.54%)
Dec 19, 2018 45.95 45.95 45.95 34 +0.00(+0.00%)
Dec 18, 2018 46.01 46.01 45.95 45.95 385 -0.34(-0.73%)
Dec 17, 2018 46.27 46.29 46.27 46.29 318 -0.10(-0.22%)
Dec 14, 2018 46.39 46.39 46.39 46.39 212 +0.01(+0.02%)
Dec 13, 2018 46.38 46.38 46.38 46.38 107 +0.16(+0.35%)
Dec 12, 2018 46.22 46.22 46.22 74 +0.00(+0.00%)
Dec 11, 2018 46.22 46.22 46.22 46.22 5,694 +0.06(+0.12%)
Dec 10, 2018 46.16 46.16 46.04 46.16 1,376 -0.07(-0.14%)
Dec 07, 2018 46.24 46.24 46.23 46.23 530 -0.01(-0.02%)
Dec 06, 2018 46.12 46.24 46.07 46.24 2,358 -0.22(-0.47%)
Dec 04, 2018 46.51 46.51 46.46 46.46 1,379 -0.20(-0.42%)
Dec 03, 2018 46.65 46.65 46.65 4 +0.23(+0.51%)
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%)
Sep 04, 2018 46.85 46.85 46.85 46.85 218 -0.05(-0.10%)
Aug 31, 2018 46.90 46.90 46.90 0 -0.00(-0.01%)
Aug 30, 2018 46.90 46.90 46.90 46.90 1,192 +0.11(+0.23%)
Aug 29, 2018 46.80 46.80 46.80 46.80 297 -0.05(-0.10%)
Aug 28, 2018 46.84 46.84 46.84 63 +0.00(+0.00%)
Aug 27, 2018 46.84 46.84 46.84 46.84 136 +0.08(+0.18%)
Aug 22, 2018 46.76 46.76 46.76 0 -0.00(-0.01%)
Aug 21, 2018 46.76 46.76 46.76 46.76 172 -0.01(-0.01%)
Aug 20, 2018 46.77 46.77 46.77 46.77 108 +0.12(+0.26%)
Aug 17, 2018 46.65 46.65 46.65 46.65 216 -0.01(-0.03%)
Aug 16, 2018 46.66 46.66 46.66 46.66 444 +0.05(+0.11%)
Aug 15, 2018 46.61 46.65 46.60 46.61 1,886 -0.06(-0.12%)
Aug 14, 2018 46.67 46.67 46.67 20 -0.00(-0.00%)
Aug 13, 2018 46.63 46.67 46.63 46.67 466 +0.00(+0.00%)
Aug 10, 2018 46.70 46.70 46.67 46.67 216 -0.11(-0.24%)
Aug 09, 2018 46.78 46.78 46.78 46.78 195 +0.00(+0.00%)
Aug 08, 2018 46.78 46.78 46.78 46.78 326 +0.06(+0.12%)
Aug 07, 2018 46.54 46.54 46.72 359 +0.18(+0.40%)
Aug 06, 2018 46.54 46.54 46.54 1 +0.00(+0.00%)
Aug 03, 2018 46.54 46.54 46.54 43 +0.00(+0.00%)
Aug 02, 2018 46.54 46.54 46.54 102 +0.00(+0.00%)
Aug 01, 2018 46.54 46.54 46.54 46.54 309 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 19, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 18, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 17, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 13, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 06, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 05, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 29, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 28, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 27, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 20, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 19, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 18, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 13, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
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.