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 |
| 10 Oct 2023 |
USD |
5.885 |
5.885 |
5.861 |
5.8725 |
5.8725 |
+0.009 (+0.16%)
|
847,173 |
| 9 Oct 2023 |
USD |
5.838 |
5.872 |
5.832 |
5.863 |
5.863 |
+0.025 (+0.43%)
|
102,404 |
| 6 Oct 2023 |
USD |
5.816 |
5.838 |
5.786 |
5.838 |
5.838 |
+0.022 (+0.38%)
|
121,258 |
| 5 Oct 2023 |
USD |
5.83 |
5.843 |
5.816 |
5.816 |
5.816 |
+0.01 (+0.17%)
|
1,990,640 |
| 4 Oct 2023 |
USD |
5.79 |
5.826 |
5.778 |
5.806 |
5.806 |
-0.006 (-0.11%)
|
598,171 |
| 3 Oct 2023 |
USD |
5.872 |
5.872 |
5.81 |
5.8122 |
5.8122 |
-0.046 (-0.79%)
|
1,571,534 |
| 2 Oct 2023 |
USD |
5.896 |
5.908 |
5.8583 |
5.8583 |
5.8583 |
-0.056 (-0.94%)
|
1,156,448 |
| 29 Sep 2023 |
USD |
5.893 |
5.929 |
5.893 |
5.914 |
5.914 |
+0.032 (+0.54%)
|
470,570 |
| 28 Sep 2023 |
USD |
5.884 |
5.884 |
5.86 |
5.882 |
5.882 |
-0.004 (-0.07%)
|
270,731 |
| 27 Sep 2023 |
USD |
5.887 |
5.902 |
5.8826 |
5.886 |
5.886 |
-0.004 (-0.06%)
|
2,644,630 |
| 26 Sep 2023 |
USD |
5.907 |
5.91 |
5.886 |
5.8896 |
5.8896 |
-0.015 (-0.25%)
|
980,603 |
| 25 Sep 2023 |
USD |
5.914 |
5.915 |
5.896 |
5.9041 |
5.9041 |
-0.025 (-0.42%)
|
155,553 |
| 22 Sep 2023 |
USD |
5.921 |
5.929 |
5.904 |
5.929 |
5.929 |
+0.02 (+0.34%)
|
165,798 |
| 21 Sep 2023 |
USD |
5.932 |
5.9397 |
5.908 |
5.909 |
5.909 |
-0.049 (-0.82%)
|
766,471 |
| 20 Sep 2023 |
USD |
5.959 |
5.961 |
5.937 |
5.958 |
5.958 |
+0.018 (+0.31%)
|
93,261 |
| 19 Sep 2023 |
USD |
5.961 |
5.963 |
5.9397 |
5.9397 |
5.9397 |
-0.012 (-0.20%)
|
126,761 |
| 18 Sep 2023 |
USD |
5.956 |
5.961 |
5.943 |
5.9514 |
5.9514 |
-0.011 (-0.18%)
|
72,960 |
| 15 Sep 2023 |
USD |
5.997 |
5.997 |
5.961 |
5.962 |
5.962 |
-0.022 (-0.37%)
|
244,818 |
| 14 Sep 2023 |
USD |
6.001 |
6.001 |
5.972 |
5.984 |
5.984 |
+0.011 (+0.18%)
|
248,713 |
| 13 Sep 2023 |
USD |
5.95 |
5.973 |
5.948 |
5.973 |
5.973 |
+0.016 (+0.27%)
|
365,367 |
| 12 Sep 2023 |
USD |
5.968 |
5.968 |
5.948 |
5.9569 |
5.9569 |
-0.004 (-0.06%)
|
344,603 |
| 11 Sep 2023 |
USD |
5.966 |
5.967 |
5.952 |
5.9606 |
5.9606 |
-0.004 (-0.07%)
|
54,928 |
| 8 Sep 2023 |
USD |
5.992 |
5.992 |
5.955 |
5.965 |
5.965 |
+0.01 (+0.17%)
|
183,939 |
| 7 Sep 2023 |
USD |
5.94 |
5.956 |
5.923 |
5.955 |
5.955 |
+0.025 (+0.42%)
|
395,781 |
| 6 Sep 2023 |
USD |
5.96 |
5.966 |
5.9257 |
5.93 |
5.93 |
-0.023 (-0.38%)
|
230,281 |
| 5 Sep 2023 |
USD |
5.991 |
5.9918 |
5.9527 |
5.9527 |
5.9527 |
-0.038 (-0.63%)
|
199,471 |
| 4 Sep 2023 |
USD |
5.982 |
6.01 |
5.982 |
5.9905 |
5.9905 |
+0.007 (+0.12%)
|
10,863 |
| 1 Sep 2023 |
USD |
5.982 |
6.015 |
5.976 |
5.9835 |
5.9835 |
+0.006 (+0.11%)
|
563,531 |
| 31 Aug 2023 |
USD |
5.992 |
6 |
5.977 |
5.977 |
5.977 |
-0.013 (-0.21%)
|
1,043,225 |
| 30 Aug 2023 |
USD |
5.99 |
6.009 |
5.978 |
5.9895 |
5.9895 |
+0.027 (+0.45%)
|
83,596 |
