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 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%)
May 01, 2020 48.31 48.37 48.00 48.08 6,100 -0.82(-1.67%)
Apr 30, 2020 48.70 48.99 48.58 48.90 12,790 -0.06(-0.13%)
Apr 29, 2020 48.63 49.44 48.48 48.96 13,333 +0.73(+1.52%)
Apr 28, 2020 48.15 48.25 48.04 48.23 20,085 +0.00(+0.00%)
Apr 27, 2020 47.90 48.30 47.90 48.23 20,266 +0.29(+0.60%)
Apr 24, 2020 48.06 48.17 47.80 47.94 44,000 -0.45(-0.93%)
Apr 23, 2020 48.50 48.93 48.35 48.39 30,520 -0.12(-0.26%)
Apr 22, 2020 47.84 48.88 47.84 48.52 8,737 +0.36(+0.75%)
Apr 21, 2020 48.38 48.44 48.00 48.15 5,734 -0.83(-1.70%)
Apr 20, 2020 49.20 49.42 48.99 48.99 6,316 -0.57(-1.15%)
Apr 17, 2020 49.91 50.13 49.26 49.56 12,100 +0.24(+0.48%)
Apr 16, 2020 49.50 49.92 48.85 49.32 7,517 -0.23(-0.46%)
Apr 15, 2020 49.55 49.55 48.98 49.55 22,793 -0.32(-0.65%)
Apr 14, 2020 49.75 50.20 49.61 49.87 15,457 +0.23(+0.47%)
Apr 13, 2020 50.14 50.14 49.19 49.64 20,087 -0.88(-1.75%)
Apr 09, 2020 49.23 51.28 49.23 50.52 19,300 +2.95(+6.21%)
Apr 08, 2020 46.80 47.73 46.34 47.57 10,032 +1.11(+2.39%)
Apr 07, 2020 47.11 47.25 46.46 46.46 31,602 +0.19(+0.41%)
Apr 06, 2020 46.41 46.45 46.07 46.27 2,346 +0.93(+2.06%)
Apr 03, 2020 46.03 46.03 44.85 45.34 3,600 -0.68(-1.48%)
Apr 02, 2020 45.43 46.40 45.43 46.02 4,168 +0.29(+0.63%)
Apr 01, 2020 44.00 46.47 44.00 45.73 137,125 -2.39(-4.97%)
Mar 31, 2020 47.81 48.12 47.35 48.12 23,498 +0.40(+0.85%)
Mar 30, 2020 46.98 47.88 46.98 47.72 27,187 +0.61(+1.31%)
Mar 27, 2020 46.35 47.95 46.35 47.10 91,800 +0.08(+0.16%)
Mar 26, 2020 45.56 47.72 45.56 47.03 62,508 +1.69(+3.72%)
Mar 25, 2020 44.92 46.20 44.41 45.34 60,207 +1.30(+2.95%)
Mar 24, 2020 43.59 44.53 42.01 44.04 111,386 +1.26(+2.95%)
Mar 23, 2020 43.64 43.84 42.01 42.78 125,524 -0.65(-1.50%)
Mar 20, 2020 44.30 44.38 43.05 43.43 67,600 -0.71(-1.62%)
Mar 19, 2020 44.51 44.81 43.67 44.14 51,909 -1.36(-2.98%)
Mar 18, 2020 45.59 46.01 44.47 45.50 21,606 -1.41(-3.01%)
Mar 17, 2020 46.51 47.25 46.15 46.91 61,787 +0.91(+1.99%)
Mar 16, 2020 46.27 47.21 46.00 46.00 96,404 -3.44(-6.96%)
Mar 13, 2020 48.91 49.44 48.00 49.44 61,200 +1.60(+3.34%)
Mar 12, 2020 46.19 49.20 46.19 47.84 91,045 -1.91(-3.84%)
Mar 11, 2020 49.99 50.06 49.49 49.75 25,881 -1.06(-2.08%)
Mar 10, 2020 50.58 50.81 50.06 50.81 57,279 +0.86(+1.72%)
Mar 09, 2020 50.50 50.50 49.34 49.95 34,494 -1.50(-2.91%)
Mar 06, 2020 51.11 51.53 50.71 51.45 69,500 -0.35(-0.68%)
Mar 05, 2020 52.12 52.12 51.70 51.80 51,055 -0.67(-1.28%)
Mar 04, 2020 52.27 52.47 52.13 52.47 47,426 +0.69(+1.33%)
Mar 03, 2020 52.06 52.34 51.67 51.78 49,823 -0.27(-0.51%)
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.