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 (%)
Jul 31, 2020 51.64 51.71 51.36 51.71 53,200 +0.17(+0.32%)
Jul 30, 2020 51.40 51.59 51.40 51.54 4,714 +0.09(+0.17%)
Jul 29, 2020 51.37 51.48 51.30 51.46 1,735 +0.27(+0.52%)
Jul 28, 2020 51.33 51.33 51.19 51.19 13,661 -0.12(-0.23%)
Jul 27, 2020 51.30 51.31 51.20 51.31 3,689 +0.08(+0.15%)
Jul 24, 2020 51.10 51.26 51.09 51.23 2,700 +0.12(+0.23%)
Jul 23, 2020 51.23 51.23 50.97 51.11 5,031 -0.06(-0.12%)
Jul 22, 2020 51.20 51.25 51.04 51.17 7,248 +0.11(+0.21%)
Jul 21, 2020 50.95 51.20 50.95 51.06 7,884 +0.21(+0.42%)
Jul 20, 2020 50.69 50.85 50.67 50.85 5,665 +0.28(+0.56%)
Jul 17, 2020 50.58 50.58 50.38 50.57 5,300 +0.17(+0.33%)
Jul 16, 2020 50.35 50.45 50.34 50.40 2,777 +0.05(+0.10%)
Jul 15, 2020 50.26 50.43 50.23 50.35 6,730 +0.28(+0.56%)
Jul 14, 2020 49.79 50.07 49.75 50.07 14,014 +0.42(+0.85%)
Jul 13, 2020 50.09 50.14 49.65 49.65 2,854 -0.26(-0.52%)
Jul 10, 2020 49.76 49.97 49.76 49.91 3,600 +0.16(+0.32%)
Jul 09, 2020 49.75 49.85 49.64 49.75 6,415 -0.14(-0.29%)
Jul 08, 2020 49.85 49.98 49.81 49.90 9,956 +0.10(+0.20%)
Jul 07, 2020 49.95 50.12 49.79 49.79 10,105 -0.24(-0.47%)
Jul 06, 2020 49.92 50.06 49.85 50.03 4,570 +0.35(+0.71%)
Jul 02, 2020 49.92 49.92 49.64 49.68 12,700 +0.27(+0.55%)
Jul 01, 2020 49.40 49.56 49.40 49.41 10,645 -0.09(-0.18%)
Jun 30, 2020 49.21 49.55 49.19 49.50 10,412 +0.51(+1.04%)
Jun 29, 2020 49.14 49.18 48.81 48.99 23,921 -0.23(-0.47%)
Jun 26, 2020 49.37 49.37 49.21 49.23 11,300 -0.45(-0.91%)
Jun 25, 2020 49.57 49.73 49.43 49.68 5,839 +0.03(+0.06%)
Jun 24, 2020 50.00 50.03 49.34 49.64 11,421 -0.52(-1.03%)
Jun 23, 2020 50.29 50.29 50.11 50.16 14,943 +0.07(+0.14%)
Jun 22, 2020 50.17 50.23 50.05 50.09 5,973 -0.07(-0.13%)
Jun 19, 2020 50.29 50.33 50.11 50.16 26,100 -0.03(-0.06%)
Jun 18, 2020 50.20 50.31 50.15 50.19 6,634 -0.08(-0.15%)
Jun 17, 2020 50.40 50.49 50.20 50.27 10,115 -0.13(-0.25%)
Jun 16, 2020 50.92 50.92 50.34 50.39 7,456 +0.05(+0.10%)
Jun 15, 2020 49.62 50.51 49.57 50.34 19,854 +0.47(+0.93%)
Jun 12, 2020 49.92 50.09 49.59 49.87 6,700 +0.53(+1.08%)
Jun 11, 2020 49.83 49.95 49.34 49.34 15,856 -1.16(-2.30%)
Jun 10, 2020 50.67 50.75 50.37 50.50 12,353 -0.14(-0.27%)
Jun 09, 2020 50.68 50.69 50.57 50.64 14,282 -0.40(-0.78%)
Jun 08, 2020 51.09 51.10 50.99 51.04 17,178 -0.00(-0.01%)
Jun 05, 2020 51.00 51.36 51.00 51.04 5,800 +0.51(+1.01%)
Jun 04, 2020 50.63 50.68 50.47 50.53 6,483 -0.23(-0.45%)
Jun 03, 2020 50.69 50.95 50.65 50.76 15,101 +0.29(+0.57%)
Jun 02, 2020 50.13 50.50 50.13 50.47 10,560 +0.36(+0.72%)
Jun 01, 2020 49.72 50.11 49.56 50.11 16,392 +0.30(+0.60%)
May 29, 2020 49.65 49.87 49.62 49.81 3,900 +0.17(+0.33%)
May 28, 2020 49.62 49.98 49.58 49.64 9,537 +0.06(+0.13%)
May 27, 2020 49.78 49.93 49.48 49.58 8,333 +0.02(+0.04%)
May 26, 2020 49.59 49.77 49.56 49.56 25,381 +0.39(+0.80%)
May 22, 2020 48.98 49.26 48.98 49.17 2,700 +0.11(+0.22%)
May 21, 2020 49.20 49.21 48.96 49.06 13,329 -0.17(-0.35%)
May 20, 2020 49.00 49.25 48.96 49.23 34,119 +0.51(+1.04%)
May 19, 2020 48.65 48.92 48.59 48.72 22,469 +0.04(+0.08%)
May 18, 2020 48.78 48.78 48.48 48.68 37,964 +0.79(+1.65%)
May 15, 2020 47.56 47.98 47.56 47.90 2,600 +0.05(+0.11%)
May 14, 2020 47.70 47.90 47.45 47.84 20,741 -0.12(-0.25%)
May 13, 2020 48.29 48.29 47.78 47.96 12,320 -0.28(-0.59%)
May 12, 2020 48.48 48.61 48.23 48.25 18,215 -0.04(-0.09%)
May 11, 2020 48.40 48.69 48.19 48.29 21,002 +0.04(+0.08%)
May 08, 2020 48.24 48.47 48.00 48.25 20,400 +0.22(+0.47%)
May 07, 2020 48.11 48.37 48.03 48.03 29,775 +0.07(+0.14%)
May 06, 2020 48.42 48.42 47.80 47.96 10,763 -0.19(-0.38%)
May 05, 2020 48.00 48.26 48.00 48.15 4,556 +0.24(+0.49%)
May 04, 2020 47.88 47.97 47.76 47.91 6,917 -0.17(-0.36%)
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.