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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.90	50.92	50.81	50.81	4,591	-0.08(-0.16%)
Aug 29, 2019	50.93	50.93	50.89	50.89	1,851	+0.07(+0.14%)
Aug 28, 2019	50.84	50.87	50.82	50.82	7,133	+0.04(+0.08%)
Aug 27, 2019	50.85	50.85	50.77	50.78	1,698	+0.04(+0.08%)
Aug 26, 2019	50.63	50.74	50.63	50.74	1,130	+0.26(+0.51%)
Aug 23, 2019	50.72	50.75	50.48	50.48	1,632	-0.21(-0.41%)
Aug 22, 2019	50.65	50.70	50.60	50.68	2,609	+0.20(+0.41%)
Aug 21, 2019		50.48	50.48	50.48	145	+0.00(+0.00%)
Aug 20, 2019	50.46	50.48	50.46	50.48	5,708	+0.05(+0.10%)
Aug 19, 2019	50.46	50.46	50.40	50.43	32,975	+0.14(+0.27%)
Aug 16, 2019	50.25	50.34	50.25	50.29	4,183	+0.13(+0.25%)
Aug 15, 2019	50.16	50.16	50.16	50.16	364	+0.18(+0.35%)
Aug 14, 2019	50.29	50.29	49.99	49.99	36,164	-0.43(-0.86%)
Aug 13, 2019	50.22	50.42	50.21	50.42	347	+0.25(+0.50%)
Aug 12, 2019	50.25	50.30	50.16	50.16	1,899	-0.18(-0.37%)
Aug 09, 2019	50.35	50.35	50.24	50.35	1,632	+0.03(+0.06%)
Aug 08, 2019	50.27	50.43	50.24	50.32	22,896	+0.03(+0.06%)
Aug 07, 2019	50.01	50.29	49.89	50.29	24,807	+0.05(+0.10%)
Aug 06, 2019	50.16	50.25	50.05	50.24	2,354	+0.34(+0.69%)
Aug 05, 2019	50.07	50.07	49.86	49.90	10,203	-0.41(-0.82%)
Aug 02, 2019	50.28	50.31	50.24	50.31	13,059	-0.12(-0.23%)
Aug 01, 2019	50.47	50.60	50.43	50.43	36,131	+0.06(+0.12%)
Jul 31, 2019	50.50	50.54	50.33	50.37	8,806	-0.13(-0.25%)
Jul 30, 2019	50.46	50.50	50.46	50.50	4,470	+0.06(+0.12%)
Jul 29, 2019	50.46	50.46	50.41	50.44	28,264	-0.03(-0.05%)
Jul 26, 2019	50.44	50.46	50.42	50.46	10,763	+0.11(+0.21%)
Jul 25, 2019	50.64	50.64	50.32	50.36	2,302	-0.07(-0.13%)
Jul 24, 2019	50.40	50.43	50.38	50.43	1,570	+0.07(+0.13%)
Jul 23, 2019	50.32	50.36	50.30	50.36	6,241	+0.10(+0.19%)
Jul 22, 2019	50.23	50.27	50.23	50.26	3,484	+0.07(+0.14%)
Jul 19, 2019	50.22	50.22	50.19	50.19	2,050	+0.06(+0.12%)
Jul 18, 2019	50.14	50.14	50.13	50.13	309	-0.04(-0.08%)
Jul 17, 2019	50.16	50.18	50.16	50.17	1,685	-0.01(-0.03%)
Jul 16, 2019	50.23	50.24	50.19	50.19	9,644	-0.04(-0.09%)
Jul 15, 2019	50.24	50.27	50.23	50.23	4,901	+0.05(+0.10%)
Jul 12, 2019	50.12	50.18	50.10	50.18	20,603	+0.12(+0.23%)
Jul 11, 2019	50.24	50.24	50.07	50.07	8,535	-0.01(-0.02%)
Jul 10, 2019		50.08	50.08	50.08	197	+0.00(+0.00%)
Jul 09, 2019	50.10	50.10	50.08	50.08	4,838	-0.03(-0.06%)
Jul 08, 2019	50.15	50.15	50.08	50.10	12,311	-0.07(-0.14%)
Jul 05, 2019	50.14	50.17	50.11	50.17	5,227	-0.22(-0.45%)
Jul 03, 2019	50.23	50.40	50.23	50.40	1,230	+0.18(+0.35%)
Jul 02, 2019	50.12	50.22	50.12	50.22	669	+0.11(+0.21%)
Jul 01, 2019	50.24	50.24	50.10	50.11	2,073	+0.10(+0.19%)
Jun 28, 2019	50.08	50.08	50.02	50.02	824	+0.06(+0.12%)
Jun 27, 2019	49.96	49.96	49.96	49.96	311	+0.06(+0.13%)
Jun 26, 2019	49.90	49.92	49.90	49.90	3,326	+0.00(+0.01%)
Jun 25, 2019	50.00	50.00	49.88	49.89	4,022	-0.19(-0.39%)
Jun 24, 2019	50.08	50.10	50.06	50.09	15,327	-0.09(-0.17%)
Jun 21, 2019	50.22	50.22	50.17	50.17	2,266	+0.00(+0.00%)
Jun 20, 2019	50.21	50.22	50.17	50.17	2,955	+0.10(+0.19%)
Jun 19, 2019	49.82	50.08	49.82	50.08	2,729	+0.23(+0.47%)
Jun 18, 2019	49.78	49.84	49.78	49.84	9,354	+0.32(+0.65%)
Jun 17, 2019	49.60	49.60	49.52	49.52	3,144	-0.09(-0.18%)
Jun 14, 2019	49.59	49.61	49.59	49.61	3,296	+0.00(+0.00%)
Jun 13, 2019	49.59	49.65	49.59	49.61	41,837	+0.04(+0.08%)
Jun 12, 2019	49.61	49.61	49.57	49.57	2,701	+0.01(+0.02%)
Jun 11, 2019	49.71	49.76	49.56	49.56	9,427	+0.02(+0.04%)
Jun 10, 2019	49.54	49.56	49.54	49.54	6,744	+0.08(+0.16%)
Jun 07, 2019	49.39	49.49	49.39	49.47	5,459	+0.13(+0.26%)
Jun 06, 2019	49.22	49.36	49.19	49.34	11,399	+0.10(+0.20%)
Jun 05, 2019	49.21	49.24	49.16	49.24	10,383	+0.07(+0.14%)
Jun 04, 2019	49.10	49.17	49.10	49.17	2,781	+0.03(+0.06%)

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.