Mstar Multi-Asset Income Ishares ETF (NY: IYLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	20.07	20.18	20.07	20.16	19,703	+0.03(+0.15%)
May 16, 2024	20.23	20.23	20.13	20.13	9,033	+0.04(+0.20%)
May 15, 2024	20.06	20.10	20.06	20.09	22,750	+0.09(+0.45%)
May 14, 2024	19.95	20.03	19.95	20.00	10,239	+0.04(+0.18%)
May 13, 2024	19.90	19.99	19.90	19.96	13,028	+0.05(+0.25%)
May 10, 2024	19.95	19.97	19.91	19.91	8,233	+0.02(+0.13%)
May 09, 2024	19.85	19.91	19.85	19.89	14,492	+0.04(+0.20%)
May 08, 2024	19.95	19.95	19.84	19.85	14,740	-0.05(-0.23%)
May 07, 2024	20.00	20.00	19.87	19.90	8,254	+0.01(+0.03%)
May 06, 2024	19.84	19.91	19.84	19.89	13,417	+0.03(+0.14%)
May 03, 2024	19.94	19.94	19.83	19.86	16,108	+0.11(+0.56%)
May 02, 2024	19.69	19.77	19.65	19.75	7,758	+0.05(+0.27%)
May 01, 2024	19.64	19.77	19.63	19.70	10,586	+0.05(+0.24%)
Apr 30, 2024	19.81	19.81	19.62	19.65	14,525	-0.09(-0.46%)
Apr 29, 2024	19.65	19.77	19.65	19.74	25,417	+0.08(+0.42%)
Apr 26, 2024	19.65	19.67	19.65	19.66	40,733	+0.06(+0.31%)
Apr 25, 2024	19.60	19.60	19.51	19.60	3,494	-0.02(-0.12%)
Apr 24, 2024	19.63	19.64	19.59	19.62	8,288	-0.04(-0.20%)
Apr 23, 2024	19.55	19.68	19.55	19.66	22,959	+0.02(+0.10%)
Apr 22, 2024	19.61	19.64	19.50	19.64	13,435	+0.16(+0.82%)
Apr 19, 2024	19.42	19.51	19.42	19.48	4,109	+0.04(+0.21%)
Apr 18, 2024	19.45	19.47	19.41	19.44	5,469	-0.02(-0.11%)
Apr 17, 2024	19.45	19.48	19.43	19.46	6,723	+0.11(+0.57%)
Apr 16, 2024	19.35	19.40	19.34	19.35	6,582	-0.11(-0.57%)
Apr 15, 2024	19.65	19.65	19.44	19.46	71,297	-0.11(-0.59%)
Apr 12, 2024	19.71	19.71	19.57	19.57	6,872	-0.11(-0.53%)
Apr 11, 2024	19.68	19.68	19.60	19.68	19,418	+0.00(+0.00%)
Apr 10, 2024	19.84	19.84	19.63	19.68	19,895	-0.16(-0.81%)
Apr 09, 2024	19.92	19.92	19.82	19.84	6,935	+0.03(+0.13%)
Apr 08, 2024	19.78	19.83	19.76	19.81	18,792	+0.06(+0.33%)
Apr 05, 2024	19.73	19.78	19.73	19.75	12,815	-0.05(-0.25%)
Apr 04, 2024	19.83	19.87	19.77	19.80	7,634	+0.03(+0.15%)
Apr 03, 2024	19.79	19.80	19.66	19.77	111,376	+0.01(+0.05%)
Apr 02, 2024	19.74	19.76	19.71	19.76	6,739	-0.12(-0.60%)
Apr 01, 2024	19.97	19.97	19.81	19.88	11,010	-0.05(-0.25%)
Mar 28, 2024	19.88	19.96	19.88	19.93	13,092	+0.01(+0.05%)
Mar 27, 2024	19.80	19.92	19.80	19.92	32,999	+0.07(+0.35%)
Mar 26, 2024	19.84	19.87	19.82	19.85	10,271	+0.02(+0.10%)
Mar 25, 2024	19.96	19.96	19.83	19.83	15,037	+0.00(+0.00%)
Mar 22, 2024	19.87	19.91	19.83	19.83	17,474	-0.09(-0.48%)
Mar 21, 2024	19.99	19.99	19.90	19.92	5,579	+0.02(+0.12%)
Mar 20, 2024	19.83	19.91	19.78	19.90	14,911	+0.07(+0.35%)
Mar 19, 2024	19.77	19.83	19.75	19.83	11,839	+0.07(+0.33%)
Mar 18, 2024	19.73	19.77	19.73	19.76	20,500	+0.00(+0.02%)
Mar 15, 2024	19.68	19.78	19.68	19.76	10,240	-0.01(-0.06%)
Mar 14, 2024	19.80	19.84	19.75	19.77	5,009	-0.08(-0.40%)
Mar 13, 2024	19.83	19.90	19.83	19.85	9,272	-0.01(-0.04%)
Mar 12, 2024	19.83	19.89	19.83	19.86	11,727	-0.03(-0.16%)
Mar 11, 2024	19.88	19.90	19.84	19.89	15,556	+0.01(+0.03%)
Mar 08, 2024	19.96	19.96	19.87	19.88	7,788	+0.00(+0.02%)
Mar 07, 2024	19.86	19.89	19.83	19.88	5,127	+0.12(+0.61%)
Mar 06, 2024	19.80	19.84	19.76	19.76	6,301	+0.06(+0.30%)
Mar 05, 2024	19.66	19.74	19.66	19.70	20,439	+0.00(+0.03%)
Mar 04, 2024	19.65	19.73	19.65	19.70	18,024	-0.09(-0.43%)
Mar 01, 2024	19.73	19.82	19.73	19.78	18,194	+0.05(+0.25%)
Feb 29, 2024	19.73	19.76	19.72	19.73	29,305	+0.04(+0.20%)
Feb 28, 2024	19.71	19.73	19.66	19.69	12,232	-0.04(-0.20%)
Feb 27, 2024	19.69	19.75	19.69	19.73	33,163	+0.03(+0.15%)
Feb 26, 2024	19.68	19.78	19.68	19.70	23,849	-0.09(-0.45%)
Feb 23, 2024	19.72	19.81	19.72	19.79	7,017	+0.01(+0.05%)
Feb 22, 2024	19.75	19.79	19.72	19.78	17,664	+0.11(+0.54%)
Feb 21, 2024	19.79	19.79	19.66	19.67	5,927	-0.01(-0.03%)
Feb 20, 2024	19.74	19.74	19.66	19.68	193,642	+0.02(+0.10%)
Feb 16, 2024	19.72	19.72	19.65	19.66	15,607	-0.02(-0.10%)
Feb 15, 2024	19.63	19.71	19.63	19.68	13,110	+0.15(+0.77%)
Feb 14, 2024	19.55	19.60	19.50	19.53	15,719	+0.07(+0.38%)
Feb 13, 2024	19.55	19.55	19.42	19.46	7,102	-0.22(-1.14%)
Feb 12, 2024	19.66	19.71	19.61	19.68	6,137	+0.05(+0.23%)
Feb 09, 2024	19.62	19.65	19.57	19.63	6,069	+0.02(+0.08%)
Feb 08, 2024	19.66	19.66	19.59	19.62	8,417	-0.05(-0.26%)
Feb 07, 2024	19.64	19.69	19.62	19.67	74,056	-0.02(-0.10%)
Feb 06, 2024	19.64	19.71	19.64	19.69	24,446	+0.11(+0.56%)
Feb 05, 2024	19.71	19.71	19.53	19.58	18,719	-0.11(-0.56%)
Feb 02, 2024	19.79	19.79	19.68	19.69	18,107	-0.18(-0.91%)
Feb 01, 2024	19.77	19.90	19.77	19.87	51,748	+0.11(+0.56%)
Jan 31, 2024	19.80	19.88	19.76	19.76	18,819	-0.09(-0.45%)
Jan 30, 2024	19.93	19.93	19.82	19.85	37,205	-0.05(-0.25%)
Jan 29, 2024	19.89	19.94	19.85	19.90	30,621	+0.06(+0.30%)
Jan 26, 2024	19.85	19.87	19.84	19.84	7,799	+0.03(+0.15%)
Jan 25, 2024	19.76	19.84	19.76	19.81	13,307	+0.08(+0.41%)
Jan 24, 2024	19.77	19.84	19.73	19.73	13,735	+0.05(+0.25%)
Jan 23, 2024	19.67	19.69	19.65	19.68	24,567	+0.00(+0.00%)
Jan 22, 2024	19.64	19.75	19.64	19.68	62,386	-0.02(-0.10%)
Jan 19, 2024	19.58	19.71	19.58	19.70	17,120	+0.07(+0.38%)
Jan 18, 2024	19.58	19.65	19.58	19.62	30,153	+0.04(+0.18%)
Jan 17, 2024	19.71	19.71	19.57	19.59	44,454	-0.12(-0.61%)
Jan 16, 2024	19.77	19.81	19.71	19.71	21,310	-0.15(-0.75%)
Jan 12, 2024	19.89	19.96	19.85	19.86	29,459	+0.04(+0.20%)
Jan 11, 2024	19.80	19.83	19.73	19.82	35,575	+0.02(+0.10%)
Jan 10, 2024	19.77	19.84	19.77	19.80	10,411	+0.00(+0.01%)
Jan 09, 2024	19.76	19.81	19.74	19.80	9,414	-0.02(-0.11%)
Jan 08, 2024	19.72	19.82	19.72	19.82	166,087	+0.10(+0.50%)
Jan 05, 2024	19.73	19.81	19.70	19.72	71,659	+0.00(+0.01%)
Jan 04, 2024	19.75	19.76	19.71	19.72	36,227	-0.01(-0.06%)
Jan 03, 2024	19.74	19.79	19.68	19.73	28,533	-0.06(-0.30%)

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.