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 |
| 31 Oct 2017 |
USD |
5.1775 |
5.1775 |
5.1738 |
5.1738 |
5.1738 |
-0.002 (-0.05%)
|
26,115 |
| 30 Oct 2017 |
USD |
5.175 |
5.1762 |
5.1725 |
5.1762 |
5.1762 |
+0.006 (+0.12%)
|
42,221 |
| 27 Oct 2017 |
USD |
5.17 |
5.175 |
5.1625 |
5.17 |
5.17 |
0.0 (0.0%)
|
329,416 |
| 26 Oct 2017 |
USD |
5.17 |
5.17 |
5.17 |
5.17 |
5.17 |
+0.007 (+0.15%)
|
485,000 |
| 25 Oct 2017 |
USD |
5.18 |
5.18 |
5.1625 |
5.1625 |
5.1625 |
-0.025 (-0.48%)
|
63,506 |
| 24 Oct 2017 |
USD |
5.19 |
5.19 |
5.1875 |
5.1875 |
5.1875 |
-0.003 (-0.05%)
|
766 |
| 23 Oct 2017 |
USD |
5.19 |
5.19 |
5.19 |
5.19 |
5.19 |
+0.003 (+0.05%)
|
0 |
| 20 Oct 2017 |
USD |
5.1875 |
5.1875 |
5.1875 |
5.1875 |
5.1875 |
+0.007 (+0.14%)
|
0 |
| 19 Oct 2017 |
USD |
5.245 |
5.245 |
5.175 |
5.18 |
5.18 |
0.0 (0.0%)
|
3,319 |
| 18 Oct 2017 |
USD |
5.17 |
5.18 |
5.17 |
5.18 |
5.18 |
+0.007 (+0.14%)
|
7,700 |
| 17 Oct 2017 |
USD |
5.1775 |
5.1775 |
5.1725 |
5.1725 |
5.1725 |
0.0 (0.0%)
|
3,659 |
| 16 Oct 2017 |
USD |
5.185 |
5.185 |
5.1675 |
5.1725 |
5.1725 |
+0.007 (+0.15%)
|
835,168 |
| 13 Oct 2017 |
USD |
5.1625 |
5.165 |
5.16 |
5.165 |
5.165 |
-0.005 (-0.10%)
|
51,000 |
| 12 Oct 2017 |
USD |
5.17 |
5.17 |
5.17 |
5.17 |
5.17 |
-0.006 (-0.12%)
|
56,731 |
| 11 Oct 2017 |
USD |
5.1775 |
5.1775 |
5.1762 |
5.1762 |
5.1762 |
0.0 (0.0%)
|
32,175 |
| 10 Oct 2017 |
USD |
5.18 |
5.18 |
5.175 |
5.1762 |
5.1762 |
-0.003 (-0.05%)
|
50,669 |
| 9 Oct 2017 |
USD |
5.1825 |
5.1875 |
5.1725 |
5.1787 |
5.1787 |
+0.003 (+0.05%)
|
28,400 |
| 6 Oct 2017 |
USD |
5.175 |
5.1775 |
5.175 |
5.1762 |
5.1762 |
-0.003 (-0.05%)
|
182,551 |
| 5 Oct 2017 |
USD |
5.16 |
5.1794 |
5.16 |
5.1787 |
5.1787 |
+0.011 (+0.22%)
|
44,236 |
| 4 Oct 2017 |
USD |
5.175 |
5.18 |
5.1675 |
5.1675 |
5.1675 |
-0.004 (-0.07%)
|
350,679 |
| 3 Oct 2017 |
USD |
5.17 |
5.1712 |
5.17 |
5.1712 |
5.1712 |
+0.002 (+0.05%)
|
203,000 |
| 2 Oct 2017 |
USD |
5.1775 |
5.1775 |
5.1625 |
5.1688 |
5.1688 |
+0.006 (+0.12%)
|
155,333 |
| 29 Sep 2017 |
USD |
5.165 |
5.1675 |
5.1625 |
5.1625 |
5.1625 |
+0.001 (+0.03%)
|
117,400 |
| 28 Sep 2017 |
USD |
5.1612 |
5.1612 |
5.1612 |
5.1612 |
5.1612 |
+0.005 (+0.10%)
|
0 |
| 27 Sep 2017 |
USD |
5.16 |
5.16 |
5.1562 |
5.1562 |
5.1562 |
-0.003 (-0.05%)
|
104,120 |
| 26 Sep 2017 |
USD |
5.1575 |
5.1588 |
5.1575 |
5.1588 |
5.1588 |
+0.007 (+0.15%)
|
3,000 |
| 25 Sep 2017 |
USD |
5.15 |
5.1525 |
5.15 |
5.1513 |
5.1513 |
+0.005 (+0.10%)
|
432,839 |
| 22 Sep 2017 |
USD |
5.15 |
5.15 |
5.1463 |
5.1463 |
5.1463 |
-0.001 (-0.02%)
|
67,534 |
| 21 Sep 2017 |
USD |
5.1475 |
5.15 |
5.1475 |
5.1475 |
5.1475 |
-0.006 (-0.12%)
|
334,850 |
| 20 Sep 2017 |
USD |
5.1537 |
5.1537 |
5.1537 |
5.1537 |
5.1537 |
+0.01 (+0.19%)
|
0 |
