Skip to main content

High Yield Ex Oil and Gas Corp Bond Ishares Ibox (NQ: HYXF )

45.17 -0.21 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 44.36 44.47 44.30 44.30 3,499 -0.15(-0.34%)
Jan 30, 2024 44.39 44.46 44.28 44.45 4,229 +0.04(+0.09%)
Jan 29, 2024 44.28 44.50 44.26 44.42 12,241 +0.04(+0.09%)
Jan 26, 2024 44.30 44.45 44.27 44.38 5,061 +0.00(+0.00%)
Jan 25, 2024 44.13 44.43 44.13 44.38 19,666 +0.29(+0.66%)
Jan 24, 2024 44.28 44.29 44.04 44.09 6,001 +0.07(+0.15%)
Jan 23, 2024 44.19 44.29 44.00 44.02 3,866 -0.20(-0.46%)
Jan 22, 2024 44.29 44.39 44.05 44.22 13,014 +0.18(+0.42%)
Jan 19, 2024 44.08 44.09 43.87 44.04 5,705 -0.02(-0.04%)
Jan 18, 2024 44.08 44.20 43.90 44.06 5,662 +0.18(+0.40%)
Jan 17, 2024 43.95 44.07 43.88 43.88 4,528 -0.30(-0.68%)
Jan 16, 2024 44.21 44.28 44.06 44.18 8,104 -0.24(-0.53%)
Jan 12, 2024 44.50 44.50 44.29 44.42 2,830 +0.01(+0.03%)
Jan 11, 2024 44.24 44.42 44.15 44.41 4,255 +0.18(+0.42%)
Jan 10, 2024 44.21 44.33 44.09 44.22 34,098 +0.15(+0.33%)
Jan 09, 2024 44.02 44.18 43.96 44.08 5,277 +0.11(+0.24%)
Jan 08, 2024 43.72 44.12 43.72 43.97 15,671 +0.22(+0.51%)
Jan 05, 2024 43.78 43.91 43.69 43.74 5,431 -0.04(-0.09%)
Jan 04, 2024 43.93 43.96 43.75 43.78 2,664 -0.12(-0.27%)
Jan 03, 2024 43.88 44.05 43.84 43.90 5,772 -0.27(-0.62%)
Jan 02, 2024 44.21 44.21 44.07 44.17 3,425 -0.07(-0.16%)
Dec 29, 2023 44.30 44.55 44.24 44.24 10,197 -0.20(-0.45%)
Dec 28, 2023 44.51 44.57 44.36 44.45 11,083 -0.08(-0.18%)
Dec 27, 2023 44.41 44.67 44.32 44.53 7,037 +0.21(+0.47%)
Dec 26, 2023 44.33 44.45 44.18 44.32 16,893 +0.02(+0.05%)
Dec 22, 2023 44.46 44.54 44.23 44.29 8,866 -0.07(-0.16%)
Dec 21, 2023 44.39 44.40 44.17 44.37 8,065 +0.16(+0.35%)
Dec 20, 2023 44.11 44.42 44.11 44.21 5,966 +0.04(+0.10%)
Dec 19, 2023 43.99 44.29 43.99 44.17 5,959 +0.19(+0.43%)
Dec 18, 2023 43.97 44.04 43.78 43.98 31,288 -0.05(-0.11%)
Dec 15, 2023 43.97 44.07 43.81 44.03 9,324 +0.04(+0.09%)
Dec 14, 2023 44.14 44.23 43.89 43.99 12,260 +0.26(+0.59%)
Dec 13, 2023 43.30 43.77 43.11 43.73 3,406 +0.61(+1.41%)
Dec 12, 2023 42.96 43.21 42.94 43.12 34,070 +0.13(+0.29%)
Dec 11, 2023 42.88 43.09 42.85 42.99 7,250 -0.12(-0.27%)
Dec 08, 2023 43.09 43.11 42.94 43.11 15,095 -0.07(-0.16%)
Dec 07, 2023 43.20 44.51 42.96 43.18 12,356 +0.05(+0.11%)
Dec 06, 2023 43.18 43.21 42.96 43.13 13,134 +0.01(+0.02%)
Dec 05, 2023 43.04 43.13 42.90 43.12 7,215 +0.16(+0.37%)
Dec 04, 2023 42.93 42.96 42.78 42.96 19,866 +0.00(+0.01%)
Dec 01, 2023 42.89 43.12 42.83 42.96 4,512 +0.34(+0.81%)
Nov 30, 2023 42.86 42.86 42.51 42.61 3,675 -0.12(-0.27%)
Nov 29, 2023 42.73 42.85 42.67 42.73 2,827 +0.18(+0.43%)
Nov 28, 2023 42.29 42.59 42.28 42.55 6,084 +0.22(+0.52%)
Nov 27, 2023 42.23 42.47 42.23 42.32 4,266 +0.09(+0.21%)
Nov 24, 2023 42.30 42.39 42.22 42.24 1,739 -0.10(-0.24%)
Nov 22, 2023 42.17 42.34 42.17 42.34 2,856 +0.16(+0.38%)
Nov 21, 2023 42.29 42.31 42.10 42.18 10,793 -0.03(-0.07%)
Nov 20, 2023 42.15 42.33 42.13 42.21 5,957 +0.14(+0.34%)
Nov 17, 2023 41.95 42.22 41.95 42.06 8,346 +0.07(+0.16%)
Nov 16, 2023 41.95 42.13 41.95 42.00 4,364 +0.01(+0.03%)
Nov 15, 2023 42.13 42.13 41.91 41.98 5,135 -0.12(-0.29%)
Nov 14, 2023 42.05 42.27 42.04 42.10 9,352 +0.39(+0.92%)
Nov 13, 2023 41.70 41.83 41.62 41.72 20,995 -0.01(-0.02%)
Nov 10, 2023 41.59 41.77 41.59 41.73 18,200 +0.19(+0.45%)
Nov 09, 2023 41.86 41.86 41.54 41.54 21,251 -0.32(-0.77%)
Nov 08, 2023 41.77 41.86 41.63 41.86 5,118 +0.02(+0.05%)
Nov 07, 2023 41.79 41.84 41.54 41.84 5,153 +0.19(+0.46%)
Nov 06, 2023 41.72 41.94 41.65 41.65 11,922 -0.13(-0.30%)
Nov 03, 2023 41.87 41.90 41.61 41.77 6,303 +0.48(+1.17%)
Nov 02, 2023 41.35 41.49 41.29 41.29 2,695 +0.41(+1.00%)
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.