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 (%)
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%)
Sep 03, 2019 50.72 50.76 50.69 50.76 5,910 -0.04(-0.09%)
Aug 30, 2019 50.90 50.92 50.81 50.81 4,591 -0.08(-0.16%)
Aug 29, 2019 50.93 50.93 50.89 50.89 1,851 +0.07(+0.14%)
Aug 28, 2019 50.84 50.87 50.82 50.82 7,133 +0.04(+0.08%)
Aug 27, 2019 50.85 50.85 50.77 50.78 1,698 +0.04(+0.08%)
Aug 26, 2019 50.63 50.74 50.63 50.74 1,130 +0.26(+0.51%)
Aug 23, 2019 50.72 50.75 50.48 50.48 1,632 -0.21(-0.41%)
Aug 22, 2019 50.65 50.70 50.60 50.68 2,609 +0.20(+0.41%)
Aug 21, 2019 50.48 50.48 50.48 145 +0.00(+0.00%)
Aug 20, 2019 50.46 50.48 50.46 50.48 5,708 +0.05(+0.10%)
Aug 19, 2019 50.46 50.46 50.40 50.43 32,975 +0.14(+0.27%)
Aug 16, 2019 50.25 50.34 50.25 50.29 4,183 +0.13(+0.25%)
Aug 15, 2019 50.16 50.16 50.16 50.16 364 +0.18(+0.35%)
Aug 14, 2019 50.29 50.29 49.99 49.99 36,164 -0.43(-0.86%)
Aug 13, 2019 50.22 50.42 50.21 50.42 347 +0.25(+0.50%)
Aug 12, 2019 50.25 50.30 50.16 50.16 1,899 -0.18(-0.37%)
Aug 09, 2019 50.35 50.35 50.24 50.35 1,632 +0.03(+0.06%)
Aug 08, 2019 50.27 50.43 50.24 50.32 22,896 +0.03(+0.06%)
Aug 07, 2019 50.01 50.29 49.89 50.29 24,807 +0.05(+0.10%)
Aug 06, 2019 50.16 50.25 50.05 50.24 2,354 +0.34(+0.69%)
Aug 05, 2019 50.07 50.07 49.86 49.90 10,203 -0.41(-0.82%)
Aug 02, 2019 50.28 50.31 50.24 50.31 13,059 -0.12(-0.23%)
Aug 01, 2019 50.47 50.60 50.43 50.43 36,131 +0.06(+0.12%)
Jul 31, 2019 50.50 50.54 50.33 50.37 8,806 -0.13(-0.25%)
Jul 30, 2019 50.46 50.50 50.46 50.50 4,470 +0.06(+0.12%)
Jul 29, 2019 50.46 50.46 50.41 50.44 28,264 -0.03(-0.05%)
Jul 26, 2019 50.44 50.46 50.42 50.46 10,763 +0.11(+0.21%)
Jul 25, 2019 50.64 50.64 50.32 50.36 2,302 -0.07(-0.13%)
Jul 24, 2019 50.40 50.43 50.38 50.43 1,570 +0.07(+0.13%)
Jul 23, 2019 50.32 50.36 50.30 50.36 6,241 +0.10(+0.19%)
Jul 22, 2019 50.23 50.27 50.23 50.26 3,484 +0.07(+0.14%)
Jul 19, 2019 50.22 50.22 50.19 50.19 2,050 +0.06(+0.12%)
Jul 18, 2019 50.14 50.14 50.13 50.13 309 -0.04(-0.08%)
Jul 17, 2019 50.16 50.18 50.16 50.17 1,685 -0.01(-0.03%)
Jul 16, 2019 50.23 50.24 50.19 50.19 9,644 -0.04(-0.09%)
Jul 15, 2019 50.24 50.27 50.23 50.23 4,901 +0.05(+0.10%)
Jul 12, 2019 50.12 50.18 50.10 50.18 20,603 +0.12(+0.23%)
Jul 11, 2019 50.24 50.24 50.07 50.07 8,535 -0.01(-0.02%)
Jul 10, 2019 50.08 50.08 50.08 197 +0.00(+0.00%)
Jul 09, 2019 50.10 50.10 50.08 50.08 4,838 -0.03(-0.06%)
Jul 08, 2019 50.15 50.15 50.08 50.10 12,311 -0.07(-0.14%)
Jul 05, 2019 50.14 50.17 50.11 50.17 5,227 -0.22(-0.45%)
Jul 03, 2019 50.23 50.40 50.23 50.40 1,230 +0.18(+0.35%)
Jul 02, 2019 50.12 50.22 50.12 50.22 669 +0.11(+0.21%)
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.