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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.23	52.27	52.21	52.27	2,600	+0.06(+0.11%)
Dec 30, 2019	52.26	52.26	52.17	52.21	15,803	-0.07(-0.14%)
Dec 27, 2019	52.28	52.29	52.28	52.29	2,500	-0.01(-0.02%)
Dec 26, 2019	52.28	52.30	52.27	52.30	19,746	+0.09(+0.17%)
Dec 24, 2019	52.17	52.23	52.17	52.21	1,600	+0.02(+0.04%)
Dec 23, 2019	52.18	52.20	52.15	52.19	10,941	+0.05(+0.09%)
Dec 20, 2019	52.25	52.25	51.21	52.14	32,500	-0.06(-0.12%)
Dec 19, 2019	52.24	52.24	52.14	52.20	11,861	-0.04(-0.07%)
Dec 18, 2019	52.20	52.24	52.19	52.24	4,143	+0.09(+0.18%)
Dec 17, 2019	52.08	52.16	52.08	52.15	5,120	+0.11(+0.21%)
Dec 16, 2019	52.07	52.08	52.03	52.04	2,837	+0.09(+0.17%)
Dec 13, 2019	51.94	51.96	51.90	51.95	10,332	+0.01(+0.02%)
Dec 12, 2019	51.90	52.02	51.89	51.94	12,491	+0.03(+0.07%)
Dec 11, 2019	51.78	51.90	51.77	51.90	2,583	+0.09(+0.18%)
Dec 10, 2019	51.77	51.82	51.77	51.81	3,088	+0.09(+0.18%)
Dec 09, 2019	51.71	51.75	51.71	51.72	6,213	-0.03(-0.07%)
Dec 06, 2019	51.72	51.77	51.72	51.75	3,310	+0.11(+0.21%)
Dec 05, 2019	51.60	51.67	51.60	51.64	517	+0.05(+0.10%)
Dec 04, 2019	51.51	51.60	51.51	51.59	4,425	+0.10(+0.19%)
Dec 03, 2019	51.40	51.51	51.37	51.49	18,057	-0.02(-0.03%)
Dec 02, 2019	51.60	51.60	51.44	51.51	3,689	-0.05(-0.09%)
Nov 29, 2019	51.58	51.61	51.52	51.56	3,827	-0.09(-0.17%)
Nov 27, 2019	51.57	51.65	51.56	51.64	4,935	+0.08(+0.16%)
Nov 26, 2019	51.50	51.58	51.50	51.56	7,119	+0.02(+0.05%)
Nov 25, 2019	51.42	51.55	51.42	51.54	3,579	+0.16(+0.31%)
Nov 22, 2019	51.29	51.38	51.29	51.38	2,417	+0.15(+0.29%)
Nov 21, 2019	51.23	51.24	51.15	51.23	4,935	+0.02(+0.04%)
Nov 20, 2019	51.32	51.32	51.21	51.21	6,226	-0.11(-0.22%)
Nov 19, 2019	51.35	51.35	51.30	51.33	2,810	-0.09(-0.18%)
Nov 18, 2019	51.48	51.48	51.39	51.42	4,238	-0.06(-0.12%)
Nov 15, 2019	51.44	51.50	51.44	51.48	3,827	+0.09(+0.18%)
Nov 14, 2019	51.39	51.44	51.37	51.39	13,569	-0.00(-0.01%)
Nov 13, 2019	51.40	51.40	51.39	51.39	5,395	-0.03(-0.06%)
Nov 12, 2019	51.43	51.47	51.42	51.42	2,557	+0.01(+0.03%)
Nov 11, 2019	51.41	51.41	51.38	51.41	1,611	-0.01(-0.02%)
Nov 08, 2019	51.40	51.42	51.36	51.42	3,424	+0.01(+0.02%)
Nov 07, 2019	51.53	51.53	51.41	51.41	4,543	-0.06(-0.11%)
Nov 06, 2019	51.46	51.48	51.45	51.47	21,277	+0.03(+0.05%)
Nov 05, 2019	51.49	51.53	51.42	51.44	10,974	-0.06(-0.12%)
Nov 04, 2019	51.51	51.53	51.49	51.50	3,869	+0.06(+0.12%)
Nov 01, 2019	51.36	51.46	51.36	51.44	6,647	+0.18(+0.34%)
Oct 31, 2019	51.35	51.35	51.26	51.27	31,536	-0.14(-0.27%)
Oct 30, 2019	51.42	51.42	51.33	51.41	101,388	-0.11(-0.21%)
Oct 29, 2019	51.55	51.57	51.51	51.51	12,329	+0.00(+0.00%)
Oct 28, 2019	51.56	51.57	51.51	51.51	1,365	-0.00(-0.00%)
Oct 25, 2019	51.49	51.52	51.48	51.52	2,831	+0.09(+0.18%)
Oct 24, 2019	51.47	51.47	51.42	51.42	804	-0.00(-0.00%)
Oct 23, 2019	51.41	51.43	51.40	51.43	6,462	+0.02(+0.04%)
Oct 22, 2019	51.36	51.41	51.36	51.41	4,616	+0.06(+0.12%)
Oct 21, 2019	51.32	51.36	51.32	51.34	1,856	+0.09(+0.18%)
Oct 18, 2019	51.31	51.31	51.25	51.25	1,314	-0.03(-0.06%)
Oct 17, 2019	51.23	51.30	51.23	51.28	1,268	+0.08(+0.15%)
Oct 16, 2019	51.21	51.21	51.20	51.20	1,011	-0.01(-0.02%)
Oct 15, 2019	51.24	51.26	51.20	51.21	15,626	+0.27(+0.52%)
Oct 14, 2019		50.94	50.94	50.94	197	+0.00(+0.00%)
Oct 10, 2019		50.94	50.94	50.94	0	+0.05(+0.10%)
Oct 09, 2019	50.93	50.95	50.89	50.89	1,024	+0.09(+0.17%)
Oct 08, 2019	50.76	50.80	50.76	50.80	1,318	-0.03(-0.06%)
Oct 07, 2019	50.87	50.93	50.78	50.83	7,806	+0.02(+0.04%)
Oct 04, 2019	50.85	50.86	50.81	50.81	21,643	+0.00(+0.00%)
Oct 03, 2019	50.79	50.81	50.60	50.81	46,886	+0.02(+0.04%)
Oct 02, 2019	50.93	50.93	50.76	50.79	33,643	-0.24(-0.47%)

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.