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 |
| 9 Mar 2018 |
USD |
5.13 |
5.145 |
5.13 |
5.14 |
5.14 |
+0.018 (+0.34%)
|
600,237 |
| 8 Mar 2018 |
USD |
5.12 |
5.1225 |
5.12 |
5.1225 |
5.1225 |
+0.003 (+0.05%)
|
4,470 |
| 7 Mar 2018 |
USD |
5.12 |
5.1225 |
5.115 |
5.12 |
5.12 |
-0.007 (-0.15%)
|
106,349 |
| 6 Mar 2018 |
USD |
5.13 |
5.13 |
5.1275 |
5.1275 |
5.1275 |
+0.004 (+0.07%)
|
21,628 |
| 5 Mar 2018 |
USD |
5.1225 |
5.1275 |
5.1225 |
5.1238 |
5.1238 |
+0.029 (+0.57%)
|
116 |
| 2 Mar 2018 |
USD |
5.1225 |
5.1225 |
5.095 |
5.095 |
5.095 |
-0.031 (-0.61%)
|
195,768 |
| 1 Mar 2018 |
USD |
5.135 |
5.1375 |
5.1262 |
5.1262 |
5.1262 |
-0.013 (-0.24%)
|
172,536 |
| 28 Feb 2018 |
USD |
5.14 |
5.15 |
5.135 |
5.1387 |
5.1387 |
+0.004 (+0.07%)
|
79,175 |
| 27 Feb 2018 |
USD |
5.14 |
5.14 |
5.1325 |
5.135 |
5.135 |
-0.011 (-0.22%)
|
7,295 |
| 26 Feb 2018 |
USD |
5.145 |
5.1525 |
5.145 |
5.1463 |
5.1463 |
+0.033 (+0.64%)
|
36,166 |
| 23 Feb 2018 |
USD |
5.1125 |
5.1137 |
5.11 |
5.1137 |
5.1137 |
-0.001 (-0.03%)
|
12,360 |
| 22 Feb 2018 |
USD |
5.11 |
5.115 |
5.11 |
5.115 |
5.115 |
-0.015 (-0.29%)
|
97,850 |
| 21 Feb 2018 |
USD |
5.125 |
5.135 |
5.1225 |
5.13 |
5.13 |
0.0 (0.0%)
|
51,747 |
| 20 Feb 2018 |
USD |
5.1325 |
5.135 |
5.125 |
5.13 |
5.13 |
-0.005 (-0.10%)
|
76,497 |
| 19 Feb 2018 |
USD |
5.1425 |
5.1425 |
5.135 |
5.135 |
5.135 |
+0.006 (+0.12%)
|
14,188 |
| 16 Feb 2018 |
USD |
5.1225 |
5.135 |
5.1225 |
5.1288 |
5.1288 |
+0.035 (+0.69%)
|
14,769 |
| 15 Feb 2018 |
USD |
5.09 |
5.105 |
5.09 |
5.0938 |
5.0938 |
+0.025 (+0.50%)
|
549,608 |
| 14 Feb 2018 |
USD |
5.06 |
5.0725 |
5.06 |
5.0687 |
5.0687 |
+0.001 (+0.02%)
|
99,284 |
| 13 Feb 2018 |
USD |
5.0825 |
5.0825 |
5.0675 |
5.0675 |
5.0675 |
-0.005 (-0.10%)
|
33,010 |
| 12 Feb 2018 |
USD |
5.155 |
5.155 |
5.07 |
5.0725 |
5.0725 |
+0.026 (+0.53%)
|
654,103 |
| 9 Feb 2018 |
USD |
5.071 |
5.08 |
5.044 |
5.046 |
5.046 |
-0.039 (-0.77%)
|
69,226 |
| 8 Feb 2018 |
USD |
5.1375 |
5.1375 |
5.085 |
5.085 |
5.085 |
-0.058 (-1.12%)
|
1,422,710 |
| 7 Feb 2018 |
USD |
5.125 |
5.1475 |
5.125 |
5.1425 |
5.1425 |
+0.04 (+0.78%)
|
454,646 |
| 6 Feb 2018 |
USD |
5.1025 |
5.12 |
5.085 |
5.1025 |
5.1025 |
-0.034 (-0.66%)
|
979,426 |
| 5 Feb 2018 |
USD |
5.1375 |
5.14 |
5.1275 |
5.1363 |
5.1363 |
-0.011 (-0.22%)
|
418,341 |
| 2 Feb 2018 |
USD |
5.1525 |
5.1525 |
5.1475 |
5.1475 |
5.1475 |
-0.02 (-0.39%)
|
215,203 |
| 1 Feb 2018 |
USD |
5.1725 |
5.1725 |
5.1675 |
5.1675 |
5.1675 |
-0.004 (-0.07%)
|
7,402 |
| 31 Jan 2018 |
USD |
5.18 |
5.18 |
5.1675 |
5.1712 |
5.1712 |
+0.002 (+0.05%)
|
30,853 |
| 30 Jan 2018 |
USD |
5.1775 |
5.1775 |
5.1688 |
5.1688 |
5.1688 |
-0.018 (-0.34%)
|
207,467 |
| 29 Jan 2018 |
USD |
5.1863 |
5.188 |
5.1863 |
5.1863 |
5.1863 |
-0.01 (-0.19%)
|
19,245 |
