ENGN - iShares Industrials Bond

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20150.0048.9648.7548.8048.809,273
May 03, 2017542.00542.00542.00542.00542.00-
May 02, 2017542.00542.00542.00542.00542.00-
May 01, 2017542.00542.00542.00542.00542.00-
Apr 28, 2017542.00542.00542.00542.00542.00-
Apr 27, 2017542.00542.00542.00542.00542.00-
Apr 26, 2017542.00542.00542.00542.00542.00-
Apr 25, 2017542.00542.00542.00542.00542.00-
Apr 24, 2017542.00542.00542.00542.00542.00-
Apr 21, 2017542.00542.00542.00542.00542.00-
Apr 20, 2017542.00542.00542.00542.00542.00-
Apr 19, 2017542.00542.00542.00542.00542.00-
Apr 18, 2017542.00542.00542.00542.00542.00-
Apr 17, 2017542.00542.00542.00542.00542.00-
Apr 13, 2017542.00542.00542.00542.00542.00-
Apr 12, 2017542.00542.00542.00542.00542.00-
Apr 11, 2017542.00542.00542.00542.00542.00-
Apr 10, 2017542.00542.00542.00542.00542.00-
Apr 07, 20170.000.000.000.000.00-
Apr 06, 20170.000.000.000.000.00-
Apr 05, 20170.000.000.000.000.00-
Apr 04, 20170.000.000.000.000.00-
Apr 03, 20170.000.000.000.000.00-
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20170.000.000.000.000.00-
Mar 27, 20170.000.000.000.000.00-
Mar 24, 20170.000.000.000.000.00-
Mar 23, 2017542.00542.00542.00542.00542.00-
Mar 22, 2017542.00542.00542.00542.00542.00-
Mar 21, 2017542.00542.00542.00542.00542.00-
Mar 20, 2017542.00542.00542.00542.00542.00-
Mar 17, 2017542.00542.00542.00542.00542.00-
Mar 16, 2017542.00542.00542.00542.00542.00-
Mar 15, 2017542.00542.00542.00542.00542.00-
Mar 14, 2017542.00542.00542.00542.00542.00-
Mar 13, 2017542.00542.00542.00542.00542.00-
Mar 10, 2017542.00542.00542.00542.00542.00-
Mar 09, 2017542.00542.00542.00542.00542.00-
Mar 08, 2017542.00542.00542.00542.00542.00-
Mar 07, 2017542.00542.00542.00542.00542.00-
Mar 06, 20170.000.000.000.000.00-
Mar 03, 20170.000.000.000.000.00-
Mar 02, 20170.000.000.000.000.00-
Mar 01, 20170.000.000.000.000.00-
Feb 28, 20170.000.000.000.000.00-
Feb 27, 20170.000.000.000.000.00-
Feb 24, 20170.000.000.000.000.00-
Feb 23, 20170.000.000.000.000.00-
Feb 22, 20170.000.000.000.000.00-
Feb 21, 20170.000.000.000.000.00-
Feb 17, 20170.000.000.000.000.00-
Feb 16, 20170.000.000.000.000.00-
Feb 15, 20170.000.000.000.000.00-
Feb 14, 20170.000.000.000.000.00-
Feb 13, 20170.000.000.000.000.00-
Feb 10, 2017542.00542.00542.00542.00542.00-
Feb 09, 2017542.00542.00542.00542.00542.00-
Feb 08, 2017542.00542.00542.00542.00542.00-
Feb 07, 2017542.00542.00542.00542.00542.00-
Feb 06, 2017542.00542.00542.00542.00542.00-
Feb 03, 2017542.00542.00542.00542.00542.00-
Feb 02, 2017542.00542.00542.00542.00542.00-
Feb 01, 2017542.00542.00542.00542.00542.00-
Jan 31, 2017542.00542.00542.00542.00542.00-
Jan 30, 2017542.00542.00542.00542.00542.00-
Jan 27, 2017542.00542.00542.00542.00542.00-
Jan 26, 2017542.00542.00542.00542.00542.00-
Jan 25, 2017542.00542.00542.00542.00542.00-
Jan 24, 2017542.00542.00542.00542.00542.00-
Jan 23, 2017542.00542.00542.00542.00542.00-
Jan 20, 20170.000.000.000.000.00-
Jan 19, 20170.000.000.000.000.00-
Jan 18, 20170.000.000.000.000.00-
Jan 17, 20170.000.000.000.000.00-
Jan 13, 20170.000.000.000.000.00-
Jan 12, 20170.000.000.000.000.00-
Jan 11, 20170.000.000.000.000.00-
Jan 10, 20170.000.000.000.000.00-
Jan 09, 20170.000.000.000.000.00-
Jan 06, 20170.000.000.000.000.00-
Jan 05, 20170.000.000.000.000.00-
Jan 04, 20170.000.000.000.000.00-
Jan 03, 2017542.00542.00542.00542.00542.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.