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 |
| 19 Sep 2017 |
USD |
5.15 |
5.15 |
5.1431 |
5.1437 |
5.1437 |
-0.005 (-0.10%)
|
211,125 |
| 18 Sep 2017 |
USD |
5.1525 |
5.1525 |
5.1487 |
5.1487 |
5.1487 |
+0.01 (+0.19%)
|
132,500 |
| 15 Sep 2017 |
USD |
5.145 |
5.145 |
5.1381 |
5.1387 |
5.1387 |
+0.005 (+0.10%)
|
168,232 |
| 14 Sep 2017 |
USD |
5.1375 |
5.14 |
5.1338 |
5.1338 |
5.1338 |
+0.001 (+0.03%)
|
159,900 |
| 13 Sep 2017 |
USD |
5.1375 |
5.1375 |
5.125 |
5.1325 |
5.1325 |
-0.003 (-0.05%)
|
132,103 |
| 12 Sep 2017 |
USD |
5.135 |
5.1375 |
5.1349 |
5.135 |
5.135 |
0.0 (0.0%)
|
18,319 |
| 11 Sep 2017 |
USD |
5.1325 |
5.14 |
5.1325 |
5.135 |
5.135 |
+0.005 (+0.10%)
|
54,640 |
| 8 Sep 2017 |
USD |
5.135 |
5.135 |
5.1275 |
5.13 |
5.13 |
-0.007 (-0.15%)
|
112,450 |
| 7 Sep 2017 |
USD |
5.1325 |
5.1425 |
5.13 |
5.1375 |
5.1375 |
-0.003 (-0.05%)
|
77,301 |
| 6 Sep 2017 |
USD |
5.14 |
5.145 |
5.14 |
5.14 |
5.14 |
+0.003 (+0.05%)
|
78,700 |
| 5 Sep 2017 |
USD |
5.135 |
5.1381 |
5.135 |
5.1375 |
5.1375 |
0.0 (0.0%)
|
56,921 |
| 4 Sep 2017 |
USD |
5.135 |
5.1375 |
5.135 |
5.1375 |
5.1375 |
-0.001 (-0.02%)
|
3,000 |
| 1 Sep 2017 |
USD |
5.14 |
5.14 |
5.1375 |
5.1387 |
5.1387 |
+0.006 (+0.12%)
|
3,592 |
| 31 Aug 2017 |
USD |
5.135 |
5.135 |
5.1325 |
5.1325 |
5.1325 |
+0.018 (+0.34%)
|
23,796 |
| 30 Aug 2017 |
USD |
5.115 |
5.115 |
5.115 |
5.115 |
5.115 |
+0.011 (+0.22%)
|
0 |
| 29 Aug 2017 |
USD |
5.18 |
5.18 |
5.0975 |
5.1037 |
5.1037 |
-0.011 (-0.22%)
|
111,684 |
| 25 Aug 2017 |
USD |
5.115 |
5.12 |
5.115 |
5.115 |
5.115 |
+0.01 (+0.20%)
|
373,600 |
| 24 Aug 2017 |
USD |
5.1075 |
5.1075 |
5.1 |
5.105 |
5.105 |
+0.011 (+0.22%)
|
34,341 |
| 23 Aug 2017 |
USD |
5.0938 |
5.0938 |
5.0938 |
5.0938 |
5.0938 |
+0.006 (+0.12%)
|
0 |
| 22 Aug 2017 |
USD |
5.0875 |
5.0925 |
5.0875 |
5.0875 |
5.0875 |
+0.015 (+0.30%)
|
116,279 |
| 21 Aug 2017 |
USD |
5.0775 |
5.0775 |
5.0725 |
5.0725 |
5.0725 |
+0.005 (+0.10%)
|
25,946 |
| 18 Aug 2017 |
USD |
5.0725 |
5.0725 |
5.0675 |
5.0675 |
5.0675 |
-0.026 (-0.52%)
|
11,900 |
| 17 Aug 2017 |
USD |
5.095 |
5.095 |
5.09 |
5.0938 |
5.0938 |
-0.01 (-0.19%)
|
8,276 |
| 16 Aug 2017 |
USD |
5.1075 |
5.1075 |
5.1 |
5.1037 |
5.1037 |
+0.009 (+0.17%)
|
56,500 |
| 15 Aug 2017 |
USD |
5.095 |
5.0953 |
5.09 |
5.095 |
5.095 |
-0.003 (-0.05%)
|
301,780 |
| 14 Aug 2017 |
USD |
5.1 |
5.11 |
5.0975 |
5.0975 |
5.0975 |
+0.026 (+0.52%)
|
24,330 |
| 11 Aug 2017 |
USD |
5.075 |
5.08 |
5.0575 |
5.0713 |
5.0713 |
+0.006 (+0.12%)
|
75,355 |
| 10 Aug 2017 |
USD |
5.08 |
5.08 |
5.065 |
5.065 |
5.065 |
-0.028 (-0.54%)
|
207,536 |
| 9 Aug 2017 |
USD |
5.1025 |
5.1025 |
5.0925 |
5.0925 |
5.0925 |
-0.03 (-0.59%)
|
120 |
| 8 Aug 2017 |
USD |
5.135 |
5.1449 |
5.1225 |
5.1225 |
5.1225 |
-0.005 (-0.10%)
|
42,774 |
