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 |
15 Dec 2022 |
USD |
5.827 |
5.827 |
5.78 |
5.788 |
5.788 |
-0.071 (-1.21%)
|
1,035,941 |
14 Dec 2022 |
USD |
5.85 |
5.868 |
5.85 |
5.859 |
5.859 |
+0.01 (+0.17%)
|
262,520 |
13 Dec 2022 |
USD |
5.804 |
5.901 |
5.8023 |
5.849 |
5.849 |
+0.059 (+1.03%)
|
937,377 |
12 Dec 2022 |
USD |
5.789 |
5.804 |
5.775 |
5.7895 |
5.7895 |
+0.002 (+0.03%)
|
130,090 |
9 Dec 2022 |
USD |
5.761 |
5.803 |
5.761 |
5.788 |
5.788 |
+0.013 (+0.22%)
|
4,420,306 |
8 Dec 2022 |
USD |
5.746 |
5.787 |
5.746 |
5.7755 |
5.7755 |
+0.029 (+0.51%)
|
120,524 |
7 Dec 2022 |
USD |
5.75 |
5.7612 |
5.724 |
5.746 |
5.746 |
-0.001 (-0.01%)
|
615,619 |
6 Dec 2022 |
USD |
5.743 |
5.774 |
5.739 |
5.7465 |
5.7465 |
-0.018 (-0.32%)
|
795,383 |
5 Dec 2022 |
USD |
5.795 |
5.802 |
5.765 |
5.765 |
5.765 |
-0.029 (-0.50%)
|
328,456 |
2 Dec 2022 |
USD |
5.82 |
5.828 |
5.761 |
5.794 |
5.794 |
-0.003 (-0.05%)
|
891,510 |
1 Dec 2022 |
USD |
5.803 |
5.826 |
5.792 |
5.797 |
5.797 |
+0.082 (+1.43%)
|
907,295 |
30 Nov 2022 |
USD |
5.716 |
5.735 |
5.707 |
5.715 |
5.715 |
+0.018 (+0.31%)
|
484,779 |
29 Nov 2022 |
USD |
5.709 |
5.712 |
5.67 |
5.6975 |
5.6975 |
-0.025 (-0.45%)
|
2,013,144 |
28 Nov 2022 |
USD |
5.745 |
5.753 |
5.723 |
5.723 |
5.723 |
-0.034 (-0.59%)
|
1,676,141 |
25 Nov 2022 |
USD |
5.787 |
5.787 |
5.7389 |
5.757 |
5.757 |
-0.017 (-0.29%)
|
728,695 |
24 Nov 2022 |
USD |
5.757 |
5.781 |
5.754 |
5.774 |
5.774 |
+0.026 (+0.45%)
|
22,885 |
23 Nov 2022 |
USD |
5.746 |
5.77 |
5.722 |
5.748 |
5.748 |
+0.039 (+0.68%)
|
880,031 |
22 Nov 2022 |
USD |
5.675 |
5.713 |
5.675 |
5.709 |
5.709 |
+0.021 (+0.38%)
|
53,014 |
21 Nov 2022 |
USD |
5.704 |
5.704 |
5.674 |
5.6875 |
5.6875 |
-0.004 (-0.08%)
|
788,138 |
18 Nov 2022 |
USD |
5.653 |
5.704 |
5.653 |
5.692 |
5.692 |
+0.029 (+0.50%)
|
821,132 |
17 Nov 2022 |
USD |
5.709 |
5.709 |
5.651 |
5.6635 |
5.6635 |
-0.049 (-0.85%)
|
427,888 |
16 Nov 2022 |
USD |
5.719 |
5.725 |
5.704 |
5.712 |
5.712 |
-0.007 (-0.12%)
|
1,417,061 |
15 Nov 2022 |
USD |
5.704 |
5.732 |
5.684 |
5.719 |
5.719 |
+0.009 (+0.16%)
|
751,562 |
14 Nov 2022 |
USD |
5.675 |
5.717 |
5.675 |
5.71 |
5.71 |
+0.001 (+0.02%)
|
195,691 |
11 Nov 2022 |
USD |
5.732 |
5.735 |
5.684 |
5.709 |
5.709 |
+0.018 (+0.32%)
|
577,253 |
10 Nov 2022 |
USD |
5.55 |
5.694 |
5.55 |
5.691 |
5.691 |
+0.11 (+1.97%)
|
260,118 |
9 Nov 2022 |
USD |
5.601 |
5.607 |
5.571 |
5.581 |
5.581 |
-0.03 (-0.53%)
|
247,547 |
8 Nov 2022 |
USD |
5.606 |
5.622 |
5.59 |
5.611 |
5.611 |
+0.013 (+0.23%)
|
186,382 |
7 Nov 2022 |
USD |
5.609 |
5.631 |
5.598 |
5.598 |
5.598 |
+0.013 (+0.23%)
|
242,721 |
4 Nov 2022 |
USD |
5.573 |
5.624 |
5.57 |
5.585 |
5.585 |
+0.02 (+0.36%)
|
297,726 |