iShares $ High Yield Corp Bond
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jan 2024 |
USD |
6.271 |
6.271 |
6.225 |
6.239 |
6.239 |
-0.028 (-0.45%)
|
2,155,653 |
| 2 Jan 2024 |
USD |
6.307 |
6.307 |
6.259 |
6.2674 |
6.2674 |
-0.034 (-0.53%)
|
428,565 |
| 29 Dec 2023 |
USD |
6.333 |
6.333 |
6.301 |
6.301 |
6.301 |
-0.006 (-0.10%)
|
309,108 |
| 28 Dec 2023 |
USD |
6.321 |
6.336 |
6.307 |
6.307 |
6.307 |
-0 (-0.01%)
|
344,173 |
| 27 Dec 2023 |
USD |
6.306 |
6.347 |
6.298 |
6.3074 |
6.3074 |
-0.014 (-0.22%)
|
1,552,218 |
| 22 Dec 2023 |
USD |
6.309 |
6.321 |
6.306 |
6.321 |
6.321 |
+0.034 (+0.54%)
|
39,202 |
| 21 Dec 2023 |
USD |
6.3 |
6.318 |
6.283 |
6.287 |
6.287 |
+0.009 (+0.14%)
|
1,675,056 |
| 20 Dec 2023 |
USD |
6.287 |
6.669 |
6.278 |
6.2781 |
6.2781 |
+0.015 (+0.23%)
|
794,292 |
| 19 Dec 2023 |
USD |
6.257 |
6.299 |
6.257 |
6.2634 |
6.2634 |
+0.018 (+0.28%)
|
1,515,900 |
| 18 Dec 2023 |
USD |
6.273 |
6.276 |
6.2459 |
6.2459 |
6.2459 |
-0.035 (-0.56%)
|
414,582 |
| 15 Dec 2023 |
USD |
6.257 |
6.295 |
6.257 |
6.281 |
6.281 |
-0.023 (-0.36%)
|
349,562 |
| 14 Dec 2023 |
USD |
6.25 |
6.305 |
6.25 |
6.304 |
6.304 |
+0.133 (+2.16%)
|
3,240,662 |
| 13 Dec 2023 |
USD |
6.162 |
6.176 |
6.158 |
6.171 |
6.171 |
+0.038 (+0.62%)
|
534,127 |
| 12 Dec 2023 |
USD |
6.132 |
6.16 |
6.13 |
6.1331 |
6.1331 |
+0.007 (+0.11%)
|
1,461,878 |
| 11 Dec 2023 |
USD |
6.148 |
6.15 |
6.1262 |
6.1262 |
6.1262 |
-0.017 (-0.27%)
|
187,335 |
| 8 Dec 2023 |
USD |
6.162 |
6.166 |
6.143 |
6.143 |
6.143 |
-0.021 (-0.34%)
|
544,307 |
| 7 Dec 2023 |
USD |
6.164 |
6.168 |
6.1477 |
6.164 |
6.164 |
+0.002 (+0.03%)
|
276,336 |
| 6 Dec 2023 |
USD |
6.155 |
6.185 |
6.149 |
6.162 |
6.162 |
+0.024 (+0.38%)
|
501,658 |
| 5 Dec 2023 |
USD |
6.141 |
6.158 |
6.13 |
6.1384 |
6.1384 |
+0.012 (+0.20%)
|
836,682 |
| 4 Dec 2023 |
USD |
6.161 |
6.161 |
6.1261 |
6.1261 |
6.1261 |
-0.023 (-0.37%)
|
676,981 |
| 1 Dec 2023 |
USD |
6.149 |
6.1698 |
6.114 |
6.149 |
6.149 |
+0.038 (+0.62%)
|
1,319,764 |
| 30 Nov 2023 |
USD |
6.133 |
6.144 |
6.0957 |
6.111 |
6.111 |
-0.009 (-0.15%)
|
428,749 |
| 29 Nov 2023 |
USD |
6.105 |
6.143 |
6.105 |
6.12 |
6.12 |
+0.051 (+0.83%)
|
817,278 |
| 28 Nov 2023 |
USD |
6.091 |
6.091 |
6.064 |
6.0695 |
6.0695 |
+0.012 (+0.19%)
|
365,716 |
| 27 Nov 2023 |
USD |
6.057 |
6.092 |
6.057 |
6.0577 |
6.0577 |
-0.015 (-0.25%)
|
1,598,064 |
| 24 Nov 2023 |
USD |
6.081 |
6.081 |
6.057 |
6.073 |
6.073 |
+0.002 (+0.03%)
|
176,319 |
| 23 Nov 2023 |
USD |
6.071 |
6.0739 |
6.058 |
6.071 |
6.071 |
+0.004 (+0.07%)
|
331,871 |
| 22 Nov 2023 |
USD |
6.061 |
6.083 |
6.061 |
6.067 |
6.067 |
+0.029 (+0.48%)
|
159,628 |
| 21 Nov 2023 |
USD |
6.057 |
6.064 |
6.038 |
6.038 |
6.038 |
+0 (+0.0%)
|
430,926 |
| 20 Nov 2023 |
USD |
6.054 |
6.069 |
6.0379 |
6.0379 |
6.0379 |
+0.003 (+0.05%)
|
489,008 |
