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 |
3 Nov 2022 |
USD |
5.566 |
5.59 |
5.529 |
5.565 |
5.565 |
-0.074 (-1.31%)
|
361,302 |
2 Nov 2022 |
USD |
5.635 |
5.658 |
5.63 |
5.639 |
5.639 |
+0.008 (+0.14%)
|
451,192 |
1 Nov 2022 |
USD |
5.646 |
5.674 |
5.617 |
5.631 |
5.631 |
-0.002 (-0.04%)
|
859,532 |
31 Oct 2022 |
USD |
5.712 |
5.712 |
5.6297 |
5.633 |
5.633 |
-0.061 (-1.07%)
|
2,850,595 |
28 Oct 2022 |
USD |
5.621 |
5.705 |
5.621 |
5.694 |
5.694 |
+0.07 (+1.24%)
|
1,344,059 |
27 Oct 2022 |
USD |
5.609 |
5.638 |
5.6 |
5.624 |
5.624 |
-0.007 (-0.12%)
|
769,522 |
26 Oct 2022 |
USD |
5.616 |
5.631 |
5.583 |
5.631 |
5.631 |
+0.019 (+0.34%)
|
294,557 |
25 Oct 2022 |
USD |
5.557 |
5.612 |
5.544 |
5.612 |
5.612 |
+0.062 (+1.12%)
|
552,013 |
24 Oct 2022 |
USD |
5.575 |
5.575 |
5.526 |
5.55 |
5.55 |
+0.033 (+0.60%)
|
247,790 |
21 Oct 2022 |
USD |
5.48 |
5.538 |
5.456 |
5.517 |
5.517 |
-0.027 (-0.49%)
|
838,691 |
20 Oct 2022 |
USD |
5.504 |
5.555 |
5.504 |
5.544 |
5.544 |
+0.017 (+0.31%)
|
609,298 |
19 Oct 2022 |
USD |
5.543 |
5.57 |
5.523 |
5.527 |
5.527 |
-0.031 (-0.56%)
|
265,766 |
18 Oct 2022 |
USD |
5.55 |
5.6 |
5.54 |
5.558 |
5.558 |
+0.03 (+0.54%)
|
137,605 |
17 Oct 2022 |
USD |
5.498 |
5.546 |
5.4825 |
5.528 |
5.528 |
+0.058 (+1.06%)
|
695,543 |
14 Oct 2022 |
USD |
5.499 |
5.528 |
5.469 |
5.47 |
5.47 |
+0.01 (+0.18%)
|
2,251,449 |
13 Oct 2022 |
USD |
5.46 |
5.491 |
5.373 |
5.46 |
5.46 |
-0.013 (-0.23%)
|
558,288 |
12 Oct 2022 |
USD |
5.463 |
5.48 |
5.453 |
5.4725 |
5.4725 |
-0.005 (-0.10%)
|
258,623 |
11 Oct 2022 |
USD |
5.441 |
5.478 |
5.441 |
5.478 |
5.478 |
+0.019 (+0.36%)
|
2,003,249 |
10 Oct 2022 |
USD |
5.503 |
5.515 |
5.454 |
5.4585 |
5.4585 |
-0.09 (-1.62%)
|
65,552 |
7 Oct 2022 |
USD |
5.579 |
5.579 |
5.53 |
5.5485 |
5.5485 |
-0.043 (-0.78%)
|
252,528 |
6 Oct 2022 |
USD |
5.589 |
5.618 |
5.574 |
5.592 |
5.592 |
+0.025 (+0.45%)
|
458,190 |
5 Oct 2022 |
USD |
5.587 |
5.606 |
5.562 |
5.567 |
5.567 |
-0.022 (-0.39%)
|
255,001 |
4 Oct 2022 |
USD |
5.514 |
5.6006 |
5.514 |
5.589 |
5.589 |
+0.091 (+1.66%)
|
262,822 |
3 Oct 2022 |
USD |
5.461 |
5.507 |
5.43 |
5.498 |
5.498 |
+0.019 (+0.35%)
|
332,941 |
30 Sep 2022 |
USD |
5.461 |
5.496 |
5.449 |
5.479 |
5.479 |
+0.049 (+0.90%)
|
951,282 |
29 Sep 2022 |
USD |
5.462 |
5.47 |
5.416 |
5.43 |
5.43 |
-0.024 (-0.44%)
|
328,825 |
28 Sep 2022 |
USD |
5.4 |
5.473 |
5.375 |
5.454 |
5.454 |
+0.038 (+0.71%)
|
1,208,257 |
27 Sep 2022 |
USD |
5.425 |
5.467 |
5.411 |
5.4155 |
5.4155 |
-0.035 (-0.64%)
|
641,195 |
26 Sep 2022 |
USD |
5.45 |
5.484 |
5.434 |
5.4505 |
5.4505 |
-0.04 (-0.72%)
|
144,725 |
23 Sep 2022 |
USD |
5.544 |
5.544 |
5.489 |
5.49 |
5.49 |
-0.035 (-0.64%)
|
293,699 |