HYXE - iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201951.4851.4851.4551.4551.452,000
Jul 18, 201951.4051.4051.3951.3951.39300
Jul 17, 201951.4251.4451.4251.4351.431,600
Jul 16, 201951.4951.5051.4451.4451.449,400
Jul 15, 201951.5051.5351.4951.4951.494,800
Jul 12, 201951.3851.4451.3551.4451.4420,100
Jul 11, 201951.5051.5051.3251.3251.328,300
Jul 10, 201951.3351.3351.3351.3351.33200
Jul 09, 201951.3551.3651.3351.3351.334,700
Jul 08, 201951.4151.4151.3351.3651.3612,000
Jul 05, 201951.4051.4351.3751.4351.435,200
Jul 03, 201951.4951.6651.4951.6651.661,200
Jul 02, 201951.3851.4851.3851.4851.48700
Jul 01, 201951.5051.5051.3651.3751.372,000
Jul 01, 20190.248 Dividend
Jun 28, 201951.5851.5851.5251.5251.27800
Jun 27, 201951.4651.4651.4651.4651.21300
Jun 26, 201951.4051.4151.4051.4051.153,200
Jun 25, 201951.5051.5051.3851.3951.143,900
Jun 24, 201951.5851.6051.5651.5951.3414,900
Jun 21, 201951.7351.7351.6851.6851.432,200
Jun 20, 201951.7251.7351.6851.6851.432,900
Jun 19, 201951.3151.5851.3151.5851.332,700
Jun 18, 201951.2751.3451.2751.3451.099,100
Jun 17, 201951.0951.0951.0151.0150.763,100
Jun 14, 201951.0851.1051.0851.1050.853,300
Jun 13, 201951.0851.1451.0851.1050.8540,600
Jun 12, 201951.1051.1051.0651.0650.812,600
Jun 11, 201951.2051.2551.0551.0550.809,200
Jun 10, 201951.0351.0551.0351.0350.786,500
Jun 07, 201950.8750.9850.8750.9550.705,400
Jun 06, 201950.7050.8450.6750.8250.5811,100
Jun 05, 201950.6950.7250.6350.7250.4810,100
Jun 04, 201950.5750.6550.5750.6550.412,700
Jun 03, 201950.6250.6250.6250.6250.38100
Jun 03, 20190.245 Dividend
May 31, 201950.6250.6250.6250.6250.13100
May 30, 201950.6250.6250.6250.6250.131,400
May 29, 201950.5850.5850.5850.5850.09100
May 28, 201950.7350.7350.7250.7250.23600
May 24, 201950.8850.8850.8850.8850.39100
May 23, 201950.8850.8850.8850.8850.39100
May 22, 201950.8850.8850.8850.8850.39300
May 21, 201950.7250.8850.7250.8850.391,900
May 20, 201950.5850.5850.5850.5850.09100
May 17, 201950.5850.5850.5850.5850.09-
May 16, 201950.5850.5850.5850.5850.09200
May 15, 201950.7450.7450.5850.5850.091,400
May 14, 201950.6050.7350.6050.7350.241,200
May 13, 201950.5150.5150.5150.5150.021,000
May 10, 201950.8950.8950.8950.8950.40200
May 09, 201950.8950.8950.8950.8950.40100
May 08, 201950.8950.8950.8950.8950.40200
May 07, 201950.8950.9550.8150.8550.3627,600
May 06, 201951.0051.0051.0051.0050.51400
May 03, 201951.0151.0151.0151.0150.52100
May 02, 201951.0651.1051.0151.0150.52800
May 01, 201951.0451.1751.0451.0550.561,800
May 01, 20190.241 Dividend
Apr 30, 201951.3551.3551.3051.3050.572,200
Apr 29, 201951.2551.3451.2551.3450.611,000
Apr 26, 201951.2951.3051.2951.2950.561,200
Apr 25, 201951.1751.1851.1751.1850.45400
Apr 24, 201951.2751.2851.2151.2850.552,000
Apr 23, 201951.2451.2551.2051.2550.52900
Apr 22, 201951.1751.1851.1751.1850.45400
Apr 18, 201951.1851.1851.0651.1150.381,600
Apr 17, 201951.2651.2651.1851.1950.453,300
Apr 16, 201951.2651.3051.2551.2650.535,000
Apr 15, 201951.2451.2451.2151.2150.48400
Apr 12, 201951.2251.2251.2251.2250.4910,300
Apr 11, 201951.1551.1551.1251.1250.391,500
Apr 10, 201951.0651.0651.0651.0650.34500
Apr 09, 201951.0051.0050.9451.0050.274,400
Apr 08, 201950.9851.0050.9751.0050.272,200
Apr 05, 201950.9651.0050.9650.9950.262,000
Apr 04, 201950.7850.9050.7850.9050.171,800
Apr 03, 201950.8450.8950.7550.7950.075,800
Apr 02, 201950.8350.8350.7950.8050.07400
Apr 01, 201950.8850.8850.7650.8750.143,300
Apr 01, 20190.249 Dividend
Mar 29, 201950.9451.0150.9451.0150.04500
Mar 28, 201950.8150.8150.8150.8149.846,400
Mar 27, 201950.8850.8850.7750.8149.846,900
Mar 26, 201950.8350.8450.8350.8449.87700
Mar 25, 201950.7250.7250.7250.7249.7635,200
Mar 22, 201950.7850.7850.6050.6049.632,500
Mar 21, 201950.8450.9350.8450.9349.961,000
Mar 20, 201950.6650.8650.6650.8549.881,100
Mar 19, 201950.7550.7850.7050.7049.7324,700
Mar 18, 201950.7450.7650.7050.7049.732,900
Mar 15, 201950.6650.6650.6650.6649.69100
Mar 14, 201950.6550.6650.6150.6649.691,100
Mar 13, 201950.6350.6350.6050.6049.64900
Mar 12, 201950.2250.2250.2250.2249.26-
Mar 11, 201950.2250.2250.2250.2249.26100
Mar 08, 201950.2250.2250.2250.2249.261,200
Mar 07, 201950.3950.3950.3950.3949.43200
Mar 06, 201950.3950.3950.3950.3949.43300
Mar 05, 201950.4950.5650.4950.5649.591,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...