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 Mar 2023 |
USD |
5.756 |
5.767 |
5.7238 |
5.7555 |
5.7555 |
-0.024 (-0.41%)
|
501,010 |
| 9 Mar 2023 |
USD |
5.759 |
5.791 |
5.741 |
5.779 |
5.779 |
+0.007 (+0.12%)
|
1,008,046 |
| 8 Mar 2023 |
USD |
5.77 |
5.791 |
5.76 |
5.772 |
5.772 |
-0.022 (-0.38%)
|
3,407,054 |
| 7 Mar 2023 |
USD |
5.831 |
5.831 |
5.786 |
5.794 |
5.794 |
-0.034 (-0.58%)
|
1,759,338 |
| 6 Mar 2023 |
USD |
5.81 |
5.843 |
5.81 |
5.828 |
5.828 |
+0.022 (+0.38%)
|
510,342 |
| 3 Mar 2023 |
USD |
5.766 |
5.8246 |
5.7632 |
5.806 |
5.806 |
+0.058 (+1.01%)
|
275,656 |
| 2 Mar 2023 |
USD |
5.75 |
5.757 |
5.731 |
5.748 |
5.748 |
-0.006 (-0.10%)
|
1,156,592 |
| 1 Mar 2023 |
USD |
5.763 |
5.79 |
5.751 |
5.754 |
5.754 |
-0.03 (-0.53%)
|
2,377,067 |
| 28 Feb 2023 |
USD |
5.78 |
5.803 |
5.77 |
5.7845 |
5.7845 |
+0.009 (+0.16%)
|
584,748 |
| 27 Feb 2023 |
USD |
5.772 |
5.806 |
5.76 |
5.775 |
5.775 |
+0.013 (+0.22%)
|
320,013 |
| 24 Feb 2023 |
USD |
5.799 |
5.799 |
5.736 |
5.7625 |
5.7625 |
-0.021 (-0.37%)
|
245,140 |
| 23 Feb 2023 |
USD |
5.764 |
5.793 |
5.753 |
5.784 |
5.784 |
+0.033 (+0.57%)
|
1,377,715 |
| 22 Feb 2023 |
USD |
5.733 |
5.764 |
5.709 |
5.751 |
5.751 |
+0.038 (+0.67%)
|
1,019,226 |
| 21 Feb 2023 |
USD |
5.79 |
5.79 |
5.713 |
5.713 |
5.713 |
-0.07 (-1.22%)
|
117,622 |
| 20 Feb 2023 |
USD |
5.794 |
5.794 |
5.78 |
5.7835 |
5.7835 |
+0.03 (+0.53%)
|
17,730 |
| 17 Feb 2023 |
USD |
5.736 |
5.762 |
5.734 |
5.753 |
5.753 |
-0.027 (-0.47%)
|
700,241 |
| 16 Feb 2023 |
USD |
5.801 |
5.818 |
5.762 |
5.78 |
5.78 |
-0.016 (-0.28%)
|
4,067,944 |
| 15 Feb 2023 |
USD |
5.84 |
5.84 |
5.779 |
5.796 |
5.796 |
+0.002 (+0.03%)
|
6,581,362 |
| 14 Feb 2023 |
USD |
5.825 |
5.84 |
5.779 |
5.794 |
5.794 |
-0.013 (-0.22%)
|
440,385 |
| 13 Feb 2023 |
USD |
5.811 |
5.816 |
5.796 |
5.807 |
5.807 |
+0.002 (+0.03%)
|
1,389,179 |
| 10 Feb 2023 |
USD |
5.854 |
5.854 |
5.803 |
5.805 |
5.805 |
-0.064 (-1.09%)
|
2,950,703 |
| 9 Feb 2023 |
USD |
5.867 |
5.898 |
5.867 |
5.869 |
5.869 |
+0.01 (+0.17%)
|
1,990,036 |
| 8 Feb 2023 |
USD |
5.895 |
5.896 |
5.8576 |
5.859 |
5.859 |
-0.021 (-0.36%)
|
1,710,410 |
| 7 Feb 2023 |
USD |
5.892 |
5.892 |
5.859 |
5.88 |
5.88 |
-0.004 (-0.07%)
|
1,321,557 |
| 6 Feb 2023 |
USD |
5.9 |
5.933 |
5.868 |
5.884 |
5.884 |
-0.06 (-1.01%)
|
1,970,769 |
| 3 Feb 2023 |
USD |
5.95 |
5.966 |
5.915 |
5.944 |
5.944 |
-0.034 (-0.57%)
|
7,169,393 |
| 2 Feb 2023 |
USD |
5.92 |
5.988 |
5.92 |
5.978 |
5.978 |
+0.09 (+1.53%)
|
3,177,338 |
| 1 Feb 2023 |
USD |
5.872 |
5.895 |
5.872 |
5.888 |
5.888 |
+0.016 (+0.27%)
|
1,373,092 |
| 31 Jan 2023 |
USD |
5.836 |
5.8726 |
5.836 |
5.872 |
5.872 |
+0.018 (+0.31%)
|
428,381 |
| 30 Jan 2023 |
USD |
5.84 |
5.866 |
5.829 |
5.854 |
5.854 |
-0.028 (-0.48%)
|
427,045 |
