iShares $ High Yield Corp Bond
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Jan 2023 |
USD |
5.84 |
5.866 |
5.829 |
5.854 |
5.854 |
-0.028 (-0.48%)
|
427,045 |
| 27 Jan 2023 |
USD |
5.9 |
5.9 |
5.863 |
5.882 |
5.882 |
+0.001 (+0.02%)
|
320,151 |
| 26 Jan 2023 |
USD |
5.89 |
5.9 |
5.874 |
5.881 |
5.881 |
+0.009 (+0.15%)
|
147,983 |
| 25 Jan 2023 |
USD |
5.872 |
5.8777 |
5.856 |
5.872 |
5.872 |
-0.005 (-0.09%)
|
513,588 |
| 24 Jan 2023 |
USD |
5.88 |
5.885 |
5.853 |
5.877 |
5.877 |
-0.013 (-0.22%)
|
340,624 |
| 23 Jan 2023 |
USD |
5.876 |
5.892 |
5.868 |
5.89 |
5.89 |
+0.027 (+0.46%)
|
97,205 |
| 20 Jan 2023 |
USD |
5.87 |
5.878 |
5.86 |
5.863 |
5.863 |
-0.003 (-0.05%)
|
180,569 |
| 19 Jan 2023 |
USD |
5.893 |
5.901 |
5.8656 |
5.866 |
5.866 |
-0.053 (-0.90%)
|
397,333 |
| 18 Jan 2023 |
USD |
5.915 |
5.945 |
5.895 |
5.919 |
5.919 |
+0.023 (+0.39%)
|
823,214 |
| 17 Jan 2023 |
USD |
5.92 |
5.92 |
5.894 |
5.896 |
5.896 |
-0.016 (-0.27%)
|
788,631 |
| 16 Jan 2023 |
USD |
5.908 |
5.92 |
5.906 |
5.912 |
5.912 |
+0.004 (+0.07%)
|
21,359 |
| 13 Jan 2023 |
USD |
5.899 |
5.914 |
5.881 |
5.908 |
5.908 |
+0.013 (+0.22%)
|
298,693 |
| 12 Jan 2023 |
USD |
5.882 |
5.904 |
5.87 |
5.895 |
5.895 |
+0.038 (+0.65%)
|
165,972 |
| 11 Jan 2023 |
USD |
5.852 |
5.88 |
5.851 |
5.857 |
5.857 |
+0.02 (+0.34%)
|
638,776 |
| 10 Jan 2023 |
USD |
5.841 |
5.86 |
5.831 |
5.837 |
5.837 |
-0.016 (-0.27%)
|
270,800 |
| 9 Jan 2023 |
USD |
5.84 |
5.866 |
5.832 |
5.853 |
5.853 |
+0.036 (+0.62%)
|
41,355 |
| 6 Jan 2023 |
USD |
5.753 |
5.819 |
5.753 |
5.817 |
5.817 |
+0.055 (+0.95%)
|
493,120 |
| 5 Jan 2023 |
USD |
5.746 |
5.787 |
5.731 |
5.762 |
5.762 |
+0.002 (+0.03%)
|
438,695 |
| 4 Jan 2023 |
USD |
5.714 |
5.76 |
5.714 |
5.76 |
5.76 |
+0.049 (+0.86%)
|
2,237,618 |
| 3 Jan 2023 |
USD |
5.748 |
5.761 |
5.704 |
5.711 |
5.711 |
+0.016 (+0.28%)
|
7,997,084 |
| 30 Dec 2022 |
USD |
5.683 |
5.7039 |
5.6818 |
5.695 |
5.695 |
+0.017 (+0.29%)
|
33,845 |
| 29 Dec 2022 |
USD |
5.663 |
5.681 |
5.639 |
5.6785 |
5.6785 |
-0.011 (-0.18%)
|
86,297 |
| 28 Dec 2022 |
USD |
5.738 |
5.738 |
5.671 |
5.689 |
5.689 |
-0.054 (-0.95%)
|
1,157,178 |
| 23 Dec 2022 |
USD |
5.738 |
5.744 |
5.733 |
5.7435 |
5.7435 |
-0.017 (-0.29%)
|
34,928 |
| 22 Dec 2022 |
USD |
5.775 |
5.782 |
5.741 |
5.76 |
5.76 |
-0.012 (-0.21%)
|
920,087 |
| 21 Dec 2022 |
USD |
5.757 |
5.7833 |
5.731 |
5.772 |
5.772 |
+0.035 (+0.61%)
|
1,871,104 |
| 20 Dec 2022 |
USD |
5.735 |
5.74 |
5.707 |
5.737 |
5.737 |
-0.002 (-0.03%)
|
1,126,394 |
| 19 Dec 2022 |
USD |
5.798 |
5.798 |
5.739 |
5.739 |
5.739 |
-0.032 (-0.55%)
|
310,026 |
| 16 Dec 2022 |
USD |
5.8 |
5.802 |
5.77 |
5.771 |
5.771 |
-0.017 (-0.29%)
|
346,905 |
| 15 Dec 2022 |
USD |
5.827 |
5.827 |
5.78 |
5.788 |
5.788 |
-0.071 (-1.21%)
|
1,035,941 |
