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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	46.65	46.70	46.57	46.70	3,836	+0.06(+0.13%)
Nov 14, 2024	46.74	46.85	46.64	46.64	3,448	-0.12(-0.26%)
Nov 13, 2024	46.83	46.85	46.76	46.76	3,117	+0.02(+0.05%)
Nov 12, 2024	46.69	46.85	46.69	46.74	13,144	-0.17(-0.37%)
Nov 11, 2024	46.79	46.97	46.79	46.91	18,123	-0.02(-0.04%)
Nov 08, 2024	46.83	46.98	46.83	46.93	5,322	+0.02(+0.04%)
Nov 07, 2024	46.90	46.91	46.79	46.91	13,616	+0.19(+0.41%)
Nov 06, 2024	46.75	46.75	46.58	46.72	16,145	+0.08(+0.17%)
Nov 05, 2024	46.50	46.64	46.47	46.64	5,737	+0.21(+0.45%)
Nov 04, 2024	46.54	46.54	46.43	46.43	10,242	+0.04(+0.09%)
Nov 01, 2024	46.49	46.49	46.36	46.39	8,625	-0.22(-0.47%)
Oct 31, 2024	46.62	46.66	46.54	46.61	5,329	-0.01(-0.02%)
Oct 30, 2024	46.74	46.76	46.62	46.62	34,684	-0.08(-0.17%)
Oct 29, 2024	46.58	46.79	46.58	46.70	39,575	-0.05(-0.11%)
Oct 28, 2024	46.78	46.78	46.71	46.75	2,330	+0.15(+0.32%)
Oct 25, 2024	46.75	46.76	46.60	46.60	8,275	-0.06(-0.13%)
Oct 24, 2024	46.62	46.77	46.62	46.66	4,259	+0.07(+0.15%)
Oct 23, 2024	46.74	46.74	46.51	46.59	4,672	-0.10(-0.21%)
Oct 22, 2024	46.71	46.73	46.64	46.69	8,773	-0.06(-0.13%)
Oct 21, 2024	46.96	46.96	46.73	46.75	6,978	-0.19(-0.40%)
Oct 18, 2024	46.93	46.98	46.90	46.94	4,177	+0.08(+0.17%)
Oct 17, 2024	46.88	46.88	46.80	46.86	6,750	-0.12(-0.26%)
Oct 16, 2024	46.85	46.99	46.85	46.98	7,973	+0.13(+0.28%)
Oct 15, 2024	46.88	46.90	46.82	46.85	11,392	+0.03(+0.06%)
Oct 14, 2024	46.86	46.87	46.70	46.82	3,469	-0.01(-0.02%)
Oct 11, 2024	46.64	46.83	46.64	46.83	5,247	+0.10(+0.21%)
Oct 10, 2024	46.79	46.79	46.61	46.73	6,497	+0.01(+0.02%)
Oct 09, 2024	46.74	46.76	46.68	46.72	63,814	-0.08(-0.17%)
Oct 08, 2024	46.72	46.80	46.70	46.80	7,840	+0.09(+0.19%)
Oct 07, 2024	46.81	46.83	46.68	46.71	118,045	-0.21(-0.45%)
Oct 04, 2024	46.98	46.98	46.85	46.92	12,398	-0.06(-0.13%)
Oct 03, 2024	47.03	47.23	46.91	46.98	23,562	-0.02(-0.04%)
Oct 02, 2024	46.95	47.08	46.95	47.00	6,965	-0.09(-0.19%)
Oct 01, 2024	47.05	47.12	47.01	47.09	15,709	-0.01(-0.02%)
Sep 30, 2024	47.12	47.13	47.04	47.10	1,946	-0.02(-0.04%)
Sep 27, 2024	47.09	47.12	47.07	47.12	2,812	+0.13(+0.29%)
Sep 26, 2024	46.96	47.05	46.95	46.99	34,066	+0.05(+0.11%)
Sep 25, 2024	46.96	46.99	46.92	46.94	3,433	-0.04(-0.08%)
Sep 24, 2024	46.96	47.05	46.95	46.98	5,449	-0.03(-0.06%)
Sep 23, 2024	47.08	47.08	46.97	47.01	2,557	-0.03(-0.06%)
Sep 20, 2024	46.98	47.04	46.91	47.04	3,895	+0.02(+0.04%)
Sep 19, 2024	47.03	47.04	46.98	47.02	7,605	+0.24(+0.51%)
Sep 18, 2024	46.73	47.00	46.73	46.78	4,244	-0.04(-0.09%)
Sep 17, 2024	46.74	46.82	46.73	46.82	3,401	+0.12(+0.26%)
Sep 16, 2024	46.69	46.80	46.64	46.70	7,879	+0.08(+0.17%)
Sep 13, 2024	46.51	46.63	46.51	46.62	5,996	+0.13(+0.28%)
Sep 12, 2024	46.41	46.51	46.41	46.49	5,753	+0.07(+0.15%)
Sep 11, 2024	46.29	46.47	46.29	46.42	59,926	+0.10(+0.21%)
Sep 10, 2024	46.42	46.42	46.32	46.32	5,307	-0.15(-0.32%)
Sep 09, 2024	46.38	46.49	46.34	46.47	9,971	+0.19(+0.41%)
Sep 06, 2024	46.43	46.43	46.22	46.28	10,134	-0.08(-0.17%)
Sep 05, 2024	46.29	46.36	46.27	46.36	3,657	+0.13(+0.29%)
Sep 04, 2024	46.17	46.24	46.16	46.23	3,471	+0.23(+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.