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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.61	47.62	47.61	47.62	1,409	+0.11(+0.24%)
Jan 30, 2019	47.26	47.51	47.26	47.51	2,286	+0.33(+0.70%)
Jan 29, 2019	47.22	47.22	47.18	47.18	587	-0.00(-0.01%)
Jan 28, 2019	47.18	47.18	47.18	47.18	2,109	-0.01(-0.02%)
Jan 25, 2019	47.27	47.30	47.19	47.19	4,327	+0.15(+0.32%)
Jan 23, 2019		47.04	47.04	47.04	0	-0.09(-0.18%)
Jan 22, 2019	47.20	47.20	47.13	47.13	1,143	-0.21(-0.44%)
Jan 18, 2019	47.26	47.34	47.24	47.33	5,171	+0.34(+0.72%)
Jan 17, 2019		47.00	47.00	47.00	68	+0.00(+0.00%)
Jan 16, 2019	47.00	47.00	47.00	47.00	179	+0.07(+0.15%)
Jan 15, 2019	46.90	46.93	46.90	46.93	427	+0.23(+0.49%)
Jan 14, 2019	46.86	46.87	46.70	46.70	1,140	-0.23(-0.48%)
Jan 11, 2019	46.86	46.93	46.86	46.93	844	-0.02(-0.04%)
Jan 10, 2019	46.70	46.95	46.70	46.95	1,489	+0.05(+0.10%)
Jan 09, 2019	46.90	46.90	46.87	46.90	1,157	+1.40(+3.08%)
Jan 08, 2019		45.50	45.50	45.50	183	+0.00(+0.00%)
Jan 07, 2019		45.50	45.50	45.50	234	+0.00(+0.00%)
Jan 03, 2019		45.50	45.50	45.50	0	+0.00(+0.00%)
Jan 02, 2019		45.50	45.50	45.50	4	+0.00(+0.00%)
Dec 31, 2018	45.50	45.50	45.50	45.50	211	+0.11(+0.25%)
Dec 28, 2018	45.38	45.38	45.38	45.38	949	+0.22(+0.48%)
Dec 27, 2018	45.16	45.16	45.16	45.16	150	+0.26(+0.57%)
Dec 26, 2018	44.91	44.91	44.91	44.91	1,583	+0.02(+0.04%)
Dec 24, 2018	44.89	44.89	44.89	44.89	211	-0.36(-0.79%)
Dec 21, 2018		45.24	45.24	45.24	6	+0.00(+0.00%)
Dec 20, 2018	45.25	45.33	45.20	45.24	1,178	-0.71(-1.54%)
Dec 19, 2018		45.95	45.95	45.95	34	+0.00(+0.00%)
Dec 18, 2018	46.01	46.01	45.95	45.95	385	-0.34(-0.73%)
Dec 17, 2018	46.27	46.29	46.27	46.29	318	-0.10(-0.22%)
Dec 14, 2018	46.39	46.39	46.39	46.39	212	+0.01(+0.02%)
Dec 13, 2018	46.38	46.38	46.38	46.38	107	+0.16(+0.35%)
Dec 12, 2018		46.22	46.22	46.22	74	+0.00(+0.00%)
Dec 11, 2018	46.22	46.22	46.22	46.22	5,694	+0.06(+0.12%)
Dec 10, 2018	46.16	46.16	46.04	46.16	1,376	-0.07(-0.14%)
Dec 07, 2018	46.24	46.24	46.23	46.23	530	-0.01(-0.02%)
Dec 06, 2018	46.12	46.24	46.07	46.24	2,358	-0.22(-0.47%)
Dec 04, 2018	46.51	46.51	46.46	46.46	1,379	-0.20(-0.42%)
Dec 03, 2018		46.65	46.65	46.65	4	+0.23(+0.51%)
Nov 30, 2018	46.40	46.44	46.40	46.42	2,345	+0.05(+0.10%)
Nov 29, 2018	46.44	46.44	46.36	46.37	1,470	-0.07(-0.14%)
Nov 28, 2018	46.44	46.44	46.44	46.44	285	+0.31(+0.67%)
Nov 27, 2018		46.13	46.13	46.13	58	+0.00(+0.00%)
Nov 23, 2018		46.13	46.13	46.13	0	+0.00(+0.00%)
Nov 21, 2018		46.13	46.13	46.13	0	+0.20(+0.43%)
Nov 20, 2018	45.94	45.94	45.93	45.93	426	-0.11(-0.24%)
Nov 19, 2018	46.09	46.09	45.95	46.04	728	+0.00(+0.00%)
Nov 16, 2018	46.02	46.04	46.02	46.04	746	+0.02(+0.04%)
Nov 15, 2018	46.03	46.03	46.03	46.03	240	-0.30(-0.65%)
Nov 14, 2018	46.33	46.33	46.33	46.33	293	-0.09(-0.20%)
Nov 13, 2018	46.42	46.42	46.42	46.42	297	-0.27(-0.58%)
Nov 12, 2018		46.69	46.69	46.69	135	+0.00(+0.00%)
Nov 09, 2018	46.66	46.70	46.66	46.69	853	-0.22(-0.46%)
Nov 08, 2018	46.97	46.97	46.91	46.91	837	-0.07(-0.14%)
Nov 07, 2018	46.94	46.97	46.87	46.97	1,079	+0.41(+0.89%)
Nov 06, 2018		46.56	46.56	46.56	296	+0.00(+0.00%)
Nov 05, 2018		46.56	46.56	46.56	95	+0.00(+0.00%)
Nov 02, 2018	46.56	46.56	46.56	46.56	106	-0.05(-0.10%)

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.