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 |
| 30 Aug 2023 |
USD |
5.99 |
6.009 |
5.978 |
5.9895 |
5.9895 |
+0.027 (+0.45%)
|
83,596 |
| 29 Aug 2023 |
USD |
5.963 |
5.976 |
5.943 |
5.9624 |
5.9624 |
+0.042 (+0.71%)
|
662,848 |
| 25 Aug 2023 |
USD |
5.916 |
5.9383 |
5.905 |
5.9205 |
5.9205 |
-0.001 (-0.02%)
|
297,513 |
| 24 Aug 2023 |
USD |
5.952 |
5.955 |
5.916 |
5.9215 |
5.9215 |
-0.01 (-0.17%)
|
493,170 |
| 23 Aug 2023 |
USD |
5.915 |
5.933 |
5.907 |
5.9313 |
5.9313 |
+0.037 (+0.63%)
|
457,817 |
| 22 Aug 2023 |
USD |
5.913 |
5.913 |
5.888 |
5.8943 |
5.8943 |
+0.008 (+0.14%)
|
176,189 |
| 21 Aug 2023 |
USD |
5.884 |
5.904 |
5.877 |
5.8859 |
5.8859 |
-0.017 (-0.29%)
|
200,733 |
| 18 Aug 2023 |
USD |
5.897 |
5.911 |
5.875 |
5.903 |
5.903 |
+0.003 (+0.04%)
|
497,147 |
| 17 Aug 2023 |
USD |
5.9 |
5.932 |
5.897 |
5.9005 |
5.9005 |
-0.045 (-0.77%)
|
3,671,603 |
| 16 Aug 2023 |
USD |
5.943 |
5.948 |
5.92 |
5.946 |
5.946 |
+0.005 (+0.08%)
|
351,531 |
| 15 Aug 2023 |
USD |
5.945 |
5.945 |
5.922 |
5.941 |
5.941 |
0.0 (0.0%)
|
834,849 |
| 14 Aug 2023 |
USD |
5.95 |
5.957 |
5.926 |
5.941 |
5.941 |
-0.007 (-0.13%)
|
218,224 |
| 11 Aug 2023 |
USD |
5.97 |
5.97 |
5.939 |
5.9485 |
5.9485 |
-0.03 (-0.51%)
|
666,980 |
| 10 Aug 2023 |
USD |
5.976 |
5.996 |
5.972 |
5.979 |
5.979 |
+0.027 (+0.45%)
|
186,905 |
| 9 Aug 2023 |
USD |
5.971 |
5.976 |
5.95 |
5.952 |
5.952 |
+0.003 (+0.05%)
|
120,175 |
| 8 Aug 2023 |
USD |
5.954 |
5.954 |
5.937 |
5.949 |
5.949 |
+0.004 (+0.07%)
|
225,126 |
| 7 Aug 2023 |
USD |
5.955 |
5.955 |
5.9365 |
5.945 |
5.945 |
-0.011 (-0.18%)
|
874,999 |
| 4 Aug 2023 |
USD |
5.915 |
5.956 |
5.901 |
5.956 |
5.956 |
+0.051 (+0.86%)
|
177,978 |
| 3 Aug 2023 |
USD |
5.922 |
5.923 |
5.8978 |
5.905 |
5.905 |
-0.008 (-0.14%)
|
791,562 |
| 2 Aug 2023 |
USD |
5.935 |
5.944 |
5.907 |
5.913 |
5.913 |
-0.042 (-0.71%)
|
1,385,809 |
| 1 Aug 2023 |
USD |
5.975 |
5.977 |
5.9429 |
5.955 |
5.955 |
-0.021 (-0.35%)
|
3,017,423 |
| 31 Jul 2023 |
USD |
5.959 |
5.982 |
5.947 |
5.976 |
5.976 |
+0.019 (+0.32%)
|
297,136 |
| 28 Jul 2023 |
USD |
5.932 |
5.968 |
5.932 |
5.957 |
5.957 |
-0.019 (-0.32%)
|
1,411,573 |
| 27 Jul 2023 |
USD |
5.986 |
5.999 |
5.971 |
5.976 |
5.976 |
+0.019 (+0.32%)
|
164,301 |
| 26 Jul 2023 |
USD |
5.974 |
5.974 |
5.946 |
5.957 |
5.957 |
+0.005 (+0.08%)
|
176,701 |
| 25 Jul 2023 |
USD |
5.954 |
5.963 |
5.948 |
5.952 |
5.952 |
-0.024 (-0.40%)
|
402,040 |
| 24 Jul 2023 |
USD |
5.974 |
5.982 |
5.969 |
5.976 |
5.976 |
+0.002 (+0.03%)
|
437,348 |
| 21 Jul 2023 |
USD |
5.963 |
5.974 |
5.954 |
5.974 |
5.974 |
+0.019 (+0.32%)
|
273,656 |
| 20 Jul 2023 |
USD |
5.976 |
5.976 |
5.951 |
5.955 |
5.955 |
-0.041 (-0.68%)
|
1,061,961 |
| 19 Jul 2023 |
USD |
5.987 |
5.996 |
5.981 |
5.996 |
5.996 |
+0.017 (+0.28%)
|
197,242 |
