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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		48.91	48.91	48.91	33	+0.00(+0.00%)
May 30, 2019	48.91	48.91	48.91	48.91	1,485	+0.04(+0.08%)
May 29, 2019	48.87	48.87	48.87	48.87	125	-0.14(-0.28%)
May 28, 2019	49.01	49.01	49.00	49.00	645	-0.15(-0.31%)
May 24, 2019		49.16	49.16	49.16	48	+0.00(+0.00%)
May 23, 2019		49.16	49.16	49.16	117	+0.00(+0.00%)
May 22, 2019	49.16	49.16	49.16	49.16	289	-0.00(-0.00%)
May 21, 2019	49.00	49.16	49.00	49.16	1,936	+0.29(+0.60%)
May 20, 2019		48.87	48.87	48.87	43	+0.00(+0.00%)
May 17, 2019		48.87	48.87	48.87	25	+0.00(+0.00%)
May 16, 2019		48.87	48.87	48.87	211	+0.00(+0.00%)
May 15, 2019	49.02	49.02	48.87	48.87	1,436	-0.14(-0.29%)
May 14, 2019	48.89	49.01	48.89	49.01	1,242	+0.21(+0.43%)
May 13, 2019	48.80	48.80	48.80	48.80	1,015	-0.37(-0.75%)
May 10, 2019		49.17	49.17	49.17	155	+0.00(+0.00%)
May 09, 2019		49.17	49.17	49.17	22	+0.00(+0.00%)
May 08, 2019	49.17	49.17	49.17	49.17	253	+0.04(+0.08%)
May 07, 2019	49.17	49.23	49.09	49.13	28,548	-0.14(-0.29%)
May 06, 2019	49.27	49.27	49.27	49.27	371	-0.01(-0.03%)
May 03, 2019		49.29	49.29	49.29	129	+0.00(+0.00%)
May 02, 2019	49.33	49.37	49.29	49.29	867	-0.03(-0.07%)
May 01, 2019	49.31	49.44	49.31	49.32	1,902	-0.01(-0.02%)
Apr 30, 2019	49.38	49.38	49.33	49.33	2,301	-0.04(-0.08%)
Apr 29, 2019	49.28	49.37	49.28	49.37	989	+0.05(+0.10%)
Apr 26, 2019	49.32	49.33	49.32	49.32	1,247	+0.11(+0.21%)
Apr 25, 2019	49.21	49.22	49.21	49.22	367	-0.10(-0.20%)
Apr 24, 2019	49.30	49.31	49.25	49.31	2,057	+0.03(+0.06%)
Apr 23, 2019	49.27	49.28	49.24	49.28	935	+0.07(+0.14%)
Apr 22, 2019	49.21	49.22	49.21	49.22	367	+0.07(+0.14%)
Apr 18, 2019	49.22	49.22	49.10	49.15	1,663	-0.07(-0.15%)
Apr 17, 2019	49.29	49.29	49.22	49.22	3,419	-0.07(-0.15%)
Apr 16, 2019	49.29	49.33	49.28	49.29	5,183	+0.05(+0.10%)
Apr 15, 2019	49.27	49.27	49.25	49.25	393	-0.01(-0.02%)
Apr 12, 2019	49.25	49.25	49.25	49.25	10,606	+0.10(+0.20%)
Apr 11, 2019	49.19	49.19	49.16	49.16	1,522	+0.05(+0.11%)
Apr 10, 2019	49.11	49.11	49.11	49.11	505	+0.06(+0.13%)
Apr 09, 2019	49.04	49.04	48.99	49.04	4,623	+0.00(+0.00%)
Apr 08, 2019	49.02	49.04	49.01	49.04	2,295	+0.01(+0.03%)
Apr 05, 2019	49.00	49.04	49.00	49.03	2,079	+0.08(+0.17%)
Apr 04, 2019	48.83	48.95	48.83	48.95	1,888	+0.10(+0.21%)
Apr 03, 2019	48.89	48.94	48.80	48.84	6,027	-0.01(-0.01%)
Apr 02, 2019	48.88	48.88	48.84	48.85	435	-0.07(-0.14%)
Apr 01, 2019	48.93	48.93	48.81	48.92	3,454	+0.11(+0.22%)
Mar 29, 2019	48.75	48.81	48.75	48.81	522	+0.19(+0.39%)
Mar 28, 2019	48.62	48.62	48.62	48.62	6,683	+0.00(+0.00%)
Mar 27, 2019	48.69	48.69	48.58	48.62	7,228	-0.03(-0.06%)
Mar 26, 2019	48.64	48.65	48.64	48.65	710	+0.11(+0.23%)
Mar 25, 2019	48.54	48.54	48.54	48.54	36,830	+0.12(+0.25%)
Mar 22, 2019	48.59	48.59	48.42	48.42	2,507	-0.32(-0.65%)
Mar 21, 2019	48.65	48.74	48.65	48.74	1,060	+0.08(+0.16%)
Mar 20, 2019	48.48	48.67	48.48	48.66	1,142	+0.14(+0.30%)
Mar 19, 2019	48.56	48.59	48.52	48.52	25,829	+0.00(+0.01%)
Mar 18, 2019	48.56	48.57	48.51	48.51	2,995	+0.03(+0.07%)
Mar 15, 2019		48.48	48.48	48.48	10	+0.00(+0.00%)
Mar 14, 2019	48.47	48.48	48.43	48.48	1,103	+0.05(+0.11%)
Mar 13, 2019	48.45	48.45	48.43	48.43	918	+0.37(+0.77%)
Mar 11, 2019		48.06	48.06	48.06	0	+0.00(+0.00%)
Mar 08, 2019	48.06	48.06	48.06	48.06	1,253	-0.17(-0.35%)
Mar 07, 2019		48.22	48.22	48.22	191	+0.00(+0.00%)
Mar 06, 2019	48.22	48.22	48.22	48.22	264	-0.16(-0.33%)
Mar 05, 2019	48.32	48.38	48.32	48.38	1,629	+0.07(+0.14%)
Mar 04, 2019	48.44	48.44	48.27	48.32	14,989	-0.20(-0.41%)

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.