HYXE - iShares iBoxx $ HY exOil&Gas Corp Bd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201950.3450.3450.3450.3450.34200
Feb 15, 201950.3750.3750.3750.3750.37200
Feb 14, 201950.2850.2850.2850.2850.28100
Feb 13, 201950.3250.3250.2850.2850.28600
Feb 12, 201950.3550.3550.3550.3550.35400
Feb 11, 201950.0950.0950.0950.0950.09300
Feb 08, 201950.0050.0050.0050.0050.00100
Feb 07, 201950.1650.1650.0050.0050.002,000
Feb 06, 201950.3550.3550.3550.3550.35100
Feb 05, 201950.3450.3550.3450.3550.35600
Feb 04, 201950.0050.0650.0050.0650.06500
Feb 01, 201950.0150.0350.0150.0150.0122,400
Feb 01, 20190.252 Dividend
Jan 31, 201950.2550.2650.2550.2650.011,300
Jan 30, 201949.8850.1449.8850.1449.892,200
Jan 29, 201949.8449.8449.7949.7949.55600
Jan 28, 201949.8049.8049.8049.8049.552,000
Jan 25, 201949.8949.9249.8149.8149.564,100
Jan 24, 201949.6549.6549.6549.6549.40-
Jan 23, 201949.8249.8249.6549.6549.401,000
Jan 22, 201949.8249.8249.7449.7449.491,100
Jan 18, 201949.8849.9749.8649.9649.715,000
Jan 17, 201949.6049.6049.6049.6049.36100
Jan 16, 201949.6049.6049.6049.6049.36200
Jan 15, 201949.5049.5349.5049.5349.28400
Jan 14, 201949.4649.4749.2949.2949.041,100
Jan 11, 201949.4649.5349.4649.5349.28800
Jan 10, 201949.2949.5549.2949.5549.301,400
Jan 09, 201949.5049.5049.4749.5049.251,100
Jan 08, 201948.0248.0248.0248.0247.78200
Jan 07, 201948.0248.0248.0248.0247.78200
Jan 04, 201948.0248.0248.0248.0247.78-
Jan 03, 201948.0248.0248.0248.0247.78100
Jan 02, 201948.0248.0248.0248.0247.78100
Dec 31, 201848.0248.0248.0248.0247.78300
Dec 28, 201847.9047.9047.9047.9047.661,000
Dec 27, 201847.6747.6747.6747.6747.43100
Dec 26, 201847.4047.4047.4047.4047.161,500
Dec 24, 201847.3847.3847.3847.3847.14200
Dec 21, 201847.7647.7647.7647.7647.52100
Dec 20, 201847.7647.8447.7147.7647.521,100
Dec 19, 201848.5048.5048.5048.5048.26100
Dec 18, 201848.5648.5648.5048.5048.26400
Dec 18, 20180.255 Dividend
Dec 17, 201849.0949.1149.0949.1148.61300
Dec 14, 201849.2249.2249.2249.2248.72200
Dec 13, 201849.2149.2149.2149.2148.71100
Dec 12, 201849.0449.0449.0449.0448.54100
Dec 11, 201849.0449.0449.0449.0448.545,400
Dec 10, 201848.9848.9848.8548.9848.481,300
Dec 07, 201849.0649.0649.0549.0548.55600
Dec 06, 201849.0249.0648.8849.0648.562,200
Dec 04, 201849.3549.3549.2949.2948.791,300
Dec 03, 201849.5049.5049.5049.5049.00100
Dec 03, 20180.249 Dividend
Nov 30, 201849.4849.5249.4849.5048.752,200
Nov 29, 201849.5249.5249.4449.4548.701,400
Nov 28, 201849.5249.5249.5249.5248.77300
Nov 27, 201849.1949.1949.1949.1948.44100
Nov 26, 201849.1949.1949.1949.1948.44-
Nov 23, 201849.1949.1949.1949.1948.44-
Nov 21, 201849.1449.1949.1449.1948.441,400
Nov 20, 201848.9948.9948.9848.9848.24400
Nov 19, 201849.1549.1549.0049.1048.36700
Nov 16, 201849.0749.1049.0749.1048.36700
Nov 15, 201849.0849.0849.0849.0848.34200
Nov 14, 201849.4049.4049.4049.4048.65300
Nov 13, 201849.5049.5049.5049.5048.75300
Nov 12, 201849.7949.7949.7949.7949.04100
Nov 09, 201849.7649.8049.7649.7949.04900
Nov 08, 201850.0950.0950.0250.0249.26800
Nov 07, 201850.0550.0949.9850.0949.331,000
Nov 06, 201849.6549.6549.6549.6548.90300
Nov 05, 201849.6549.6549.6549.6548.90100
Nov 02, 201849.6549.6549.6549.6548.90100
Nov 01, 201849.6149.7149.6049.7048.95700
Nov 01, 20180.261 Dividend
Oct 31, 201849.6049.6049.6049.6048.59-
Oct 30, 201849.6049.6049.6049.6048.59100
Oct 29, 201849.6949.6949.6049.6048.59300
Oct 26, 201849.6649.6649.6349.6348.62200
Oct 25, 201849.8349.8349.8349.8348.82100
Oct 24, 201849.8349.8349.8349.8348.82300
Oct 23, 201849.8649.9549.8249.9548.93500
Oct 22, 201849.9949.9949.9949.9948.97100
Oct 19, 201849.9849.9849.9849.9848.96-
Oct 18, 201849.9849.9849.9849.9848.96300
Oct 17, 201849.8349.8349.8349.8348.82-
Oct 16, 201849.8349.8349.8349.8348.82-
Oct 15, 201849.8349.8349.8349.8348.82-
Oct 12, 201849.8349.8349.8349.8348.825,000
Oct 11, 201849.8249.8349.7449.8348.82600
Oct 10, 201850.1150.1149.9549.9548.93300
Oct 09, 201850.1050.1050.1050.1049.08-
Oct 08, 201850.2050.2050.1050.1049.08200
Oct 05, 201850.3750.3750.2750.3149.291,100
Oct 04, 201850.4150.4150.4150.4149.39100
Oct 03, 201850.6950.6950.6950.6949.66-
Oct 02, 201850.6950.6950.6950.6949.66-
Oct 01, 201850.6150.6950.6150.6949.66700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...