Yahoo

Mail

Singapore markets open in 2 hours 1 minute

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,283.40
+5.89(+0.11%)
Dow
38,571.03
-115.29(-0.30%)
Nasdaq
16,828.67
+93.65(+0.56%)
Bitcoin USD
69,051.48
+1,182.12(+1.74%)
CMC Crypto 200
1,447.44
-20.50(-1.40%)

iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF (HYXE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.23

+0.01

(+0.01%)

At close: 03:04PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	45.08	45.25	45.08	45.20	45.20	6,682
30 May 2024	44.99	45.06	44.94	45.06	45.06	7,755
29 May 2024	44.89	44.93	44.86	44.88	44.88	12,791
28 May 2024	45.25	45.25	45.05	45.09	45.09	6,581
24 May 2024	45.19	45.25	45.16	45.25	45.25	4,487
23 May 2024	45.22	45.22	45.08	45.08	45.08	4,293
22 May 2024	45.23	45.26	45.18	45.22	45.22	4,272
21 May 2024	45.27	45.35	45.27	45.33	45.33	4,384
20 May 2024	45.34	45.35	45.26	45.34	45.34	2,268
17 May 2024	45.21	45.32	45.21	45.32	45.32	5,752
16 May 2024	45.32	45.37	45.27	45.32	45.32	4,650
15 May 2024	45.28	45.42	45.28	45.42	45.42	3,185
14 May 2024	45.02	45.15	45.02	45.15	45.15	5,456
13 May 2024	45.17	45.19	45.04	45.10	45.10	3,366
10 May 2024	45.18	45.18	45.01	45.06	45.06	21,960
09 May 2024	45.14	45.24	45.06	45.21	45.21	8,492
08 May 2024	45.03	45.16	45.03	45.14	45.14	6,965
07 May 2024	45.20	45.26	45.12	45.21	45.21	7,546
06 May 2024	45.21	45.27	45.15	45.21	45.21	18,458
03 May 2024	45.17	45.19	45.06	45.10	45.10	11,941
02 May 2024	44.78	44.96	44.74	44.89	44.89	7,143
01 May 2024	44.45	44.77	44.45	44.70	44.70	7,098
01 May 2024	0.234682 Dividend
30 Apr 2024	44.89	44.89	44.78	44.78	44.55	2,419
29 Apr 2024	44.93	45.00	44.83	44.91	44.67	8,337
26 Apr 2024	44.75	44.87	44.73	44.80	44.57	6,781
25 Apr 2024	44.64	44.72	44.52	44.63	44.40	6,312
24 Apr 2024	44.90	44.90	44.69	44.84	44.61	5,294
23 Apr 2024	44.72	44.91	44.72	44.88	44.64	7,514
22 Apr 2024	44.51	44.69	44.51	44.66	44.43	13,825
19 Apr 2024	44.49	44.58	44.46	44.50	44.27	3,030
18 Apr 2024	44.53	44.53	44.39	44.46	44.23	3,226
17 Apr 2024	44.40	44.53	44.39	44.42	44.19	3,806
16 Apr 2024	44.60	44.60	44.31	44.38	44.15	14,486
15 Apr 2024	44.76	44.76	44.51	44.54	44.31	8,029
12 Apr 2024	44.84	44.86	44.71	44.74	44.51	5,337
11 Apr 2024	44.82	44.98	44.73	44.81	44.58	6,005
10 Apr 2024	45.19	45.19	44.82	44.82	44.59	5,825
09 Apr 2024	45.08	45.29	45.08	45.21	44.97	6,198
08 Apr 2024	45.19	45.21	45.12	45.20	44.96	5,846
05 Apr 2024	45.20	45.20	44.99	45.03	44.79	9,477
04 Apr 2024	45.25	45.29	45.07	45.22	44.98	15,300
03 Apr 2024	44.97	45.20	44.97	45.19	44.95	11,411
02 Apr 2024	45.08	45.17	45.00	45.17	44.93	5,238
01 Apr 2024	45.55	45.55	45.22	45.39	45.15	10,343
01 Apr 2024	0.284691 Dividend
28 Mar 2024	45.56	45.78	45.56	45.69	45.17	15,112
27 Mar 2024	45.72	45.75	45.55	45.75	45.23	16,173
26 Mar 2024	45.69	45.71	45.61	45.65	45.13	10,030
25 Mar 2024	45.54	45.68	45.54	45.65	45.13	13,383
22 Mar 2024	45.82	45.82	45.59	45.74	45.22	4,922
21 Mar 2024	45.66	45.87	45.60	45.79	45.27	17,471
20 Mar 2024	45.42	45.71	45.42	45.71	45.19	8,926
19 Mar 2024	45.47	45.69	45.35	45.65	45.13	20,043
18 Mar 2024	45.49	45.49	45.35	45.42	44.90	3,397
15 Mar 2024	45.20	45.51	45.20	45.31	44.80	7,634
14 Mar 2024	45.42	45.42	45.20	45.35	44.83	5,114
13 Mar 2024	45.57	45.65	45.46	45.56	45.04	3,516
12 Mar 2024	45.43	45.58	45.35	45.49	44.97	7,405
11 Mar 2024	45.52	45.52	45.32	45.48	44.96	13,717
08 Mar 2024	45.59	45.65	45.37	45.51	44.99	6,054
07 Mar 2024	45.54	45.54	45.36	45.37	44.85	11,093
06 Mar 2024	45.47	46.00	45.38	45.38	44.86	5,890
05 Mar 2024	45.29	45.48	45.29	45.36	44.84	6,739
04 Mar 2024	45.68	45.68	45.22	45.36	44.84	5,434
01 Mar 2024	45.22	45.39	45.08	45.28	44.76	6,014
01 Mar 2024	0.239841 Dividend
29 Feb 2024	45.47	45.52	45.31	45.44	44.68	14,340
28 Feb 2024	45.23	45.44	45.23	45.42	44.66	5,188
27 Feb 2024	45.25	45.47	45.25	45.30	44.55	6,498
26 Feb 2024	45.29	45.45	45.17	45.36	44.60	6,142
23 Feb 2024	45.34	45.57	45.31	45.42	44.67	4,283
22 Feb 2024	45.35	45.53	45.15	45.39	44.63	13,211
21 Feb 2024	45.12	45.24	45.07	45.18	44.43	3,660
20 Feb 2024	45.17	45.36	45.10	45.27	44.52	5,217
16 Feb 2024	45.18	45.33	45.02	45.10	44.35	6,312
15 Feb 2024	45.28	45.41	45.15	45.24	44.49	8,264
14 Feb 2024	44.99	45.36	44.99	45.13	44.38	4,940
13 Feb 2024	44.91	45.13	44.72	45.02	44.27	6,836
12 Feb 2024	45.48	45.50	45.35	45.35	44.59	19,544
09 Feb 2024	45.40	45.51	45.32	45.45	44.69	38,042
08 Feb 2024	45.37	45.38	45.22	45.37	44.61	13,507
07 Feb 2024	45.39	45.44	45.17	45.37	44.61	5,384
06 Feb 2024	45.17	45.40	45.17	45.26	44.51	5,038
05 Feb 2024	45.09	45.18	44.93	45.11	44.36	12,007
02 Feb 2024	45.28	45.37	45.20	45.34	44.58	28,887
01 Feb 2024	45.31	45.59	45.31	45.55	44.79	45,258
01 Feb 2024	0.236651 Dividend
31 Jan 2024	45.59	45.71	45.53	45.53	44.54	3,405
30 Jan 2024	45.62	45.70	45.51	45.69	44.70	4,115
29 Jan 2024	45.51	45.74	45.49	45.65	44.66	11,911
26 Jan 2024	45.53	45.68	45.50	45.61	44.62	4,925
25 Jan 2024	45.36	45.66	45.36	45.61	44.62	19,135
24 Jan 2024	45.51	45.52	45.26	45.31	44.32	5,839
23 Jan 2024	45.42	45.52	45.22	45.24	44.26	3,762
22 Jan 2024	45.52	45.62	45.27	45.45	44.46	12,663
19 Jan 2024	45.30	45.31	45.09	45.26	44.27	5,551
18 Jan 2024	45.30	45.43	45.12	45.28	44.29	5,509
17 Jan 2024	45.17	45.29	45.10	45.10	44.12	4,406
16 Jan 2024	45.44	45.51	45.28	45.41	44.42	7,885
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,283.40+5.89(+0.11%)

Dow38,571.03-115.29(-0.30%)

Nasdaq16,828.67+93.65(+0.56%)

Bitcoin USD69,051.48+1,182.12(+1.74%)

CMC Crypto 2001,447.44-20.50(-1.40%)

iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF (HYXE)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,283.40
+5.89(+0.11%)

Dow
38,571.03
-115.29(-0.30%)

Nasdaq
16,828.67
+93.65(+0.56%)

Bitcoin USD
69,051.48
+1,182.12(+1.74%)

CMC Crypto 200
1,447.44
-20.50(-1.40%)