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 |
24 Apr 2023 |
USD |
5.867 |
5.88 |
5.865 |
5.877 |
5.877 |
+0.01 (+0.17%)
|
523,011 |
21 Apr 2023 |
USD |
5.833 |
5.88 |
5.833 |
5.867 |
5.867 |
+0.015 (+0.26%)
|
3,453,753 |
20 Apr 2023 |
USD |
5.85 |
5.862 |
5.841 |
5.852 |
5.852 |
+0.002 (+0.03%)
|
230,774 |
19 Apr 2023 |
USD |
5.861 |
5.867 |
5.85 |
5.85 |
5.85 |
-0.033 (-0.56%)
|
181,035 |
18 Apr 2023 |
USD |
5.868 |
5.9 |
5.863 |
5.883 |
5.883 |
+0.021 (+0.36%)
|
4,119,772 |
17 Apr 2023 |
USD |
5.876 |
5.8942 |
5.861 |
5.862 |
5.862 |
-0.024 (-0.41%)
|
107,387 |
14 Apr 2023 |
USD |
5.908 |
5.918 |
5.884 |
5.886 |
5.886 |
-0.024 (-0.41%)
|
134,863 |
13 Apr 2023 |
USD |
5.876 |
5.9172 |
5.876 |
5.91 |
5.91 |
+0.021 (+0.36%)
|
2,914,561 |
12 Apr 2023 |
USD |
5.86 |
5.917 |
5.86 |
5.889 |
5.889 |
+0.018 (+0.31%)
|
1,401,305 |
11 Apr 2023 |
USD |
5.87 |
5.8778 |
5.86 |
5.871 |
5.871 |
+0.016 (+0.27%)
|
622,906 |
6 Apr 2023 |
USD |
5.846 |
5.855 |
5.835 |
5.855 |
5.855 |
-0.004 (-0.07%)
|
938,673 |
5 Apr 2023 |
USD |
5.863 |
5.878 |
5.8502 |
5.859 |
5.859 |
-0.018 (-0.31%)
|
1,161,012 |
4 Apr 2023 |
USD |
5.878 |
5.896 |
5.863 |
5.877 |
5.877 |
-0.008 (-0.14%)
|
2,751,054 |
3 Apr 2023 |
USD |
5.885 |
5.898 |
5.871 |
5.885 |
5.885 |
+0.014 (+0.24%)
|
7,080,329 |
31 Mar 2023 |
USD |
5.82 |
5.871 |
5.82 |
5.871 |
5.871 |
+0.068 (+1.17%)
|
485,729 |
30 Mar 2023 |
USD |
5.775 |
5.811 |
5.775 |
5.803 |
5.803 |
+0.051 (+0.89%)
|
1,088,194 |
29 Mar 2023 |
USD |
5.733 |
5.764 |
5.733 |
5.752 |
5.752 |
+0.029 (+0.51%)
|
1,011,479 |
28 Mar 2023 |
USD |
5.74 |
5.742 |
5.707 |
5.723 |
5.723 |
-0.019 (-0.33%)
|
369,757 |
27 Mar 2023 |
USD |
5.721 |
5.7601 |
5.721 |
5.742 |
5.742 |
+0.018 (+0.31%)
|
1,025,982 |
24 Mar 2023 |
USD |
5.755 |
5.777 |
5.723 |
5.724 |
5.724 |
-0.062 (-1.07%)
|
812,947 |
23 Mar 2023 |
USD |
5.787 |
5.798 |
5.776 |
5.786 |
5.786 |
+0.035 (+0.61%)
|
2,064,769 |
22 Mar 2023 |
USD |
5.771 |
5.7713 |
5.741 |
5.751 |
5.751 |
-0.009 (-0.16%)
|
2,127,914 |
21 Mar 2023 |
USD |
5.734 |
5.766 |
5.7287 |
5.76 |
5.76 |
+0.051 (+0.89%)
|
2,395,075 |
20 Mar 2023 |
USD |
5.724 |
5.764 |
5.708 |
5.709 |
5.709 |
-0.02 (-0.35%)
|
1,428,524 |
17 Mar 2023 |
USD |
5.747 |
5.787 |
5.719 |
5.729 |
5.729 |
-0.016 (-0.28%)
|
5,686,205 |
16 Mar 2023 |
USD |
5.63 |
5.7525 |
5.63 |
5.745 |
5.745 |
+0.035 (+0.60%)
|
7,829,041 |
15 Mar 2023 |
USD |
5.731 |
5.737 |
5.673 |
5.7105 |
5.7105 |
-0.036 (-0.63%)
|
1,079,595 |
14 Mar 2023 |
USD |
5.714 |
5.764 |
5.692 |
5.7465 |
5.7465 |
+0.011 (+0.18%)
|
190,280 |
13 Mar 2023 |
USD |
5.761 |
5.776 |
5.681 |
5.736 |
5.736 |
-0.019 (-0.34%)
|
514,807 |
10 Mar 2023 |
USD |
5.756 |
5.767 |
5.7238 |
5.7555 |
5.7555 |
-0.024 (-0.41%)
|
501,010 |