ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN) Exchange: NYSE ARCA
Data as of May 2, 2025
$4.00 ($0.04) 1.01%
ISHARES INDUSTRIALS SECTOR BOND FUND - Daily Information
Click for more stock information on ISHARES INDUSTRIALS SECTOR BOND FUND.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $3.90 |
Previous Close | $4.00 |
High | $4.05 |
Low | $3.81 |
Adjusted Open | $3.90 |
Previous Adjusted Close | $4.00 |
Adjusted High | $4.05 |
Adjusted Low | $3.81 |
About ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN)
DELISTED - The Fund seeks to track the investment results of the Barclays U.S. Industrial Bond Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated publicly-issued investment-grade U.S. corporate bonds in the industrials sector.The Underlying Index includes investment-grade corporate bonds publicly-issued by U.S. and non-U.S. issuers in the U.S. bond market with maturities of one year or more and with $250 million or more of outstanding face value. Each corporate bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. In addition, securities in the Underlying Index must be fixed-rate and non-convertible. The Underlying Index is market capitalization-weighted. The securities in the Underlying Index are updated on the last calendar day of each month.The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. As of September 30, 2013, the Underlying Index was composed of bonds issued by non-U.S. issuers from the following countries: Australia, Belgium, Bermuda, Brazil, Canada, Cayman Islands, Chile, China, France, Germany, Ireland, Israel, Italy, Japan, Luxembourg, Mexico, the Netherlands, Peru, South Africa, South Korea, Spain, Sweden, Switzerland and the United Kingdom.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity or credit ratings and yield) and liquidity measures similar to those of the Underlying Index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of the Underlying Index and in investments that provide substantially similar exposure to the securities in the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including money market funds advised by BFA or its affiliates, as well as in bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before the fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).The Underlying Index is sponsored by an organization (the “Index Provider”) that is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund’s Index Provider is Barclays Capital Inc. or its affiliates (“Barclays”).Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN)
Historical Stock Data for ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $3.90 | $4.05 | $3.81 | $4.00 | $4.00 | 14,119 |
2025-04-16 | $3.93 | $4.00 | $3.77 | $3.96 | $3.96 | 82,832 |
2025-04-15 | $4.00 | $4.19 | $3.90 | $4.00 | $4.00 | 44,746 |
2025-04-14 | $3.97 | $4.13 | $3.80 | $4.00 | $4.00 | 28,034 |
2025-04-11 | $4.02 | $4.02 | $3.82 | $4.00 | $4.00 | 37,230 |
2025-04-10 | $4.04 | $4.10 | $3.50 | $4.00 | $4.00 | 137,284 |
2025-04-09 | $4.53 | $4.53 | $3.78 | $4.03 | $4.03 | 81,262 |
2025-04-08 | $4.67 | $4.80 | $4.01 | $4.12 | $4.12 | 99,002 |
2025-04-07 | $4.42 | $4.80 | $4.42 | $4.68 | $4.68 | 35,801 |
2025-04-04 | $4.41 | $4.66 | $4.30 | $4.50 | $4.50 | 70,450 |
2025-04-03 | $4.40 | $4.61 | $4.25 | $4.50 | $4.50 | 27,339 |
2025-04-02 | $4.30 | $4.60 | $4.30 | $4.44 | $4.44 | 7,077 |
2025-04-01 | $4.50 | $4.60 | $4.00 | $4.33 | $4.33 | 31,449 |
2025-03-31 | $4.35 | $4.49 | $4.34 | $4.48 | $4.48 | 3,571 |
2025-03-28 | $4.76 | $4.83 | $4.22 | $4.30 | $4.30 | 33,677 |
2025-03-27 | $4.73 | $4.83 | $4.49 | $4.75 | $4.75 | 17,428 |
2025-03-26 | $4.68 | $5.00 | $4.20 | $4.66 | $4.66 | 60,972 |
2025-03-25 | $4.59 | $4.93 | $4.59 | $4.93 | $4.93 | 12,462 |
2025-03-24 | $4.94 | $5.06 | $4.60 | $4.63 | $4.63 | 17,913 |
2025-03-21 | $4.94 | $5.33 | $4.67 | $4.96 | $4.96 | 79,486 |
2025-03-20 | $5.30 | $5.50 | $4.90 | $5.21 | $5.21 | 11,165 |
2025-03-19 | $5.21 | $5.46 | $5.09 | $5.40 | $5.40 | 21,683 |
2025-03-18 | $5.03 | $5.15 | $4.90 | $5.15 | $5.15 | 15,758 |
2025-03-17 | $5.44 | $5.49 | $5.00 | $5.13 | $5.13 | 25,433 |
2025-03-14 | $5.36 | $5.60 | $5.11 | $5.40 | $5.40 | 23,426 |
2025-03-13 | $5.17 | $5.36 | $4.92 | $5.35 | $5.35 | 20,165 |
2025-03-12 | $5.24 | $5.55 | $4.85 | $5.29 | $5.29 | 19,447 |
2025-03-11 | $5.35 | $5.48 | $4.86 | $5.15 | $5.15 | 53,315 |
2025-03-10 | $5.19 | $5.57 | $4.78 | $5.24 | $5.24 | 27,537 |
2025-03-07 | $5.32 | $5.82 | $5.15 | $5.25 | $5.25 | 41,957 |
2025-03-06 | $5.65 | $5.98 | $5.14 | $5.31 | $5.31 | 29,147 |
2025-03-05 | $5.66 | $5.79 | $5.42 | $5.65 | $5.65 | 30,706 |
2025-03-04 | $5.95 | $6.00 | $5.61 | $5.79 | $5.79 | 16,597 |
2025-03-03 | $6.00 | $6.13 | $5.76 | $5.84 | $5.84 | 18,786 |
2025-02-28 | $5.81 | $6.05 | $5.61 | $6.01 | $6.01 | 31,149 |
2025-02-27 | $5.60 | $6.22 | $5.60 | $5.84 | $5.84 | 34,144 |
2025-02-26 | $5.62 | $5.92 | $5.42 | $5.54 | $5.54 | 19,884 |
2025-02-25 | $6.10 | $6.16 | $5.60 | $5.62 | $5.62 | 36,456 |
2025-02-24 | $6.39 | $6.40 | $5.83 | $6.10 | $6.10 | 68,187 |
2025-02-21 | $6.22 | $6.69 | $5.94 | $6.29 | $6.29 | 83,747 |
2025-02-20 | $6.86 | $7.00 | $6.00 | $6.12 | $6.12 | 110,069 |
2025-02-19 | $6.12 | $6.89 | $6.02 | $6.59 | $6.59 | 189,731 |
2025-02-18 | $6.05 | $6.71 | $5.97 | $5.97 | $5.97 | 78,118 |
2025-02-14 | $6.11 | $6.59 | $5.51 | $5.90 | $5.90 | 112,760 |
2025-02-13 | $6.32 | $6.65 | $6.06 | $6.25 | $6.25 | 74,958 |
2025-02-12 | $6.31 | $6.68 | $6.12 | $6.35 | $6.35 | 24,426 |
2025-02-11 | $6.49 | $6.53 | $6.11 | $6.32 | $6.32 | 34,346 |
2025-02-10 | $6.11 | $6.60 | $6.01 | $6.37 | $6.37 | 44,802 |
2025-02-07 | $6.36 | $6.68 | $6.05 | $6.30 | $6.30 | 46,001 |
2025-02-06 | $6.93 | $7.18 | $6.06 | $6.35 | $6.35 | 223,760 |
2025-02-05 | $6.76 | $7.08 | $6.71 | $6.90 | $6.90 | 34,361 |
2025-02-04 | $7.06 | $7.31 | $6.40 | $6.78 | $6.78 | 85,202 |
2025-02-03 | $6.47 | $6.89 | $6.20 | $6.69 | $6.69 | 51,206 |
2025-01-31 | $7.10 | $7.40 | $6.55 | $6.70 | $6.70 | 155,869 |
2025-01-30 | $7.25 | $7.70 | $6.85 | $7.10 | $7.10 | 44,644 |
2025-01-29 | $6.87 | $7.48 | $6.76 | $7.39 | $7.39 | 15,112 |
2025-01-28 | $6.90 | $7.59 | $6.86 | $6.93 | $6.93 | 47,193 |
2025-01-27 | $6.99 | $7.72 | $6.35 | $6.77 | $6.77 | 2,102,840 |
2025-01-24 | $7.20 | $7.51 | $6.86 | $7.16 | $7.16 | 35,738 |
2025-01-23 | $6.87 | $7.47 | $6.87 | $7.29 | $7.29 | 19,306 |
2025-01-22 | $6.88 | $7.48 | $6.78 | $6.95 | $6.95 | 28,118 |
2025-01-21 | $7.20 | $7.70 | $6.75 | $6.97 | $6.97 | 60,506 |
2025-01-17 | $7.02 | $7.33 | $6.32 | $7.14 | $7.14 | 39,731 |
2025-01-16 | $7.39 | $7.90 | $6.84 | $7.01 | $7.01 | 73,969 |
2025-01-15 | $7.45 | $7.99 | $7.01 | $7.43 | $7.43 | 116,800 |
2025-01-14 | $8.15 | $8.40 | $7.35 | $7.58 | $7.58 | 65,842 |
2025-01-13 | $7.41 | $8.14 | $7.28 | $8.06 | $8.06 | 122,228 |
2025-01-10 | $8.10 | $8.14 | $7.00 | $7.61 | $7.61 | 135,058 |
2025-01-08 | $7.79 | $8.44 | $7.37 | $8.10 | $8.10 | 139,834 |
2025-01-07 | $7.44 | $7.94 | $7.00 | $7.76 | $7.76 | 60,494 |
2025-01-06 | $7.86 | $8.06 | $7.04 | $7.49 | $7.49 | 204,175 |
2025-01-03 | $7.40 | $8.43 | $7.24 | $7.98 | $7.98 | 139,686 |
2025-01-02 | $6.77 | $7.39 | $6.76 | $7.06 | $7.06 | 99,464 |
2024-12-31 | $7.32 | $7.50 | $6.08 | $6.65 | $6.65 | 154,134 |
2024-12-30 | $6.65 | $7.50 | $6.43 | $6.75 | $6.75 | 232,230 |
2024-12-27 | $6.18 | $6.68 | $5.95 | $6.42 | $6.42 | 67,536 |
2024-12-26 | $6.51 | $6.64 | $5.75 | $6.14 | $6.14 | 188,156 |
2024-12-24 | $6.10 | $6.32 | $6.03 | $6.32 | $6.32 | 29,972 |
2024-12-23 | $6.49 | $6.52 | $5.88 | $5.96 | $5.96 | 131,078 |
2024-12-20 | $6.54 | $6.54 | $5.60 | $5.83 | $5.83 | 99,164 |
2024-12-19 | $6.11 | $6.20 | $5.69 | $5.96 | $5.96 | 57,475 |
2024-12-18 | $6.24 | $6.32 | $5.68 | $5.93 | $5.93 | 101,854 |
2024-12-17 | $6.17 | $6.55 | $6.00 | $6.29 | $6.29 | 90,300 |
2024-12-16 | $6.28 | $6.50 | $5.75 | $6.30 | $6.30 | 89,721 |
2024-12-13 | $6.51 | $6.75 | $6.00 | $6.08 | $6.08 | 964,372 |
2024-12-12 | $7.30 | $7.97 | $6.29 | $6.59 | $6.59 | 130,001 |
2024-12-11 | $7.91 | $7.92 | $7.50 | $7.50 | $7.50 | 52,963 |
2024-12-10 | $8.15 | $8.40 | $7.58 | $7.92 | $7.92 | 34,994 |
2024-12-09 | $8.64 | $8.65 | $8.09 | $8.09 | $8.09 | 33,391 |
2024-12-06 | $8.52 | $8.65 | $8.32 | $8.65 | $8.65 | 98,090 |
2024-12-05 | $8.65 | $8.81 | $8.35 | $8.64 | $8.64 | 407,210 |
2024-12-04 | $8.65 | $8.89 | $8.40 | $8.57 | $8.57 | 251,932 |
2024-12-03 | $8.51 | $8.79 | $8.00 | $8.35 | $8.35 | 1,249,994 |
2024-12-02 | $9.36 | $9.60 | $8.18 | $8.65 | $8.65 | 165,231 |
2024-11-29 | $8.70 | $8.70 | $8.56 | $8.65 | $8.65 | 39,558 |
2024-11-27 | $9.01 | $9.15 | $8.20 | $8.61 | $8.61 | 80,077 |
2024-11-26 | $8.31 | $8.80 | $8.31 | $8.60 | $8.60 | 30,417 |
2024-11-25 | $7.68 | $8.45 | $7.68 | $8.29 | $8.29 | 30,345 |
2024-11-22 | $7.78 | $7.88 | $7.54 | $7.68 | $7.68 | 8,168 |
2024-11-21 | $7.51 | $7.97 | $7.44 | $7.67 | $7.67 | 58,901 |
2024-11-20 | $7.50 | $7.80 | $7.30 | $7.50 | $7.50 | 62,364 |
2024-11-19 | $7.67 | $8.00 | $7.40 | $7.52 | $7.52 | 40,855 |
2024-11-18 | $7.85 | $8.09 | $7.66 | $7.66 | $7.66 | 29,603 |
2024-11-15 | $8.00 | $8.15 | $7.60 | $7.63 | $7.63 | 65,537 |
2024-11-14 | $8.10 | $8.54 | $7.80 | $7.93 | $7.93 | 44,841 |
2024-11-13 | $8.46 | $8.61 | $8.10 | $8.12 | $8.12 | 63,195 |
2024-11-12 | $8.34 | $8.52 | $8.19 | $8.52 | $8.52 | 97,456 |
2024-11-11 | $8.00 | $8.42 | $7.90 | $8.25 | $8.25 | 362,464 |
2024-11-08 | $8.41 | $8.80 | $7.82 | $7.90 | $7.90 | 156,601 |
2024-11-07 | $8.86 | $8.92 | $8.38 | $8.40 | $8.40 | 63,643 |
2024-11-06 | $8.85 | $9.06 | $8.51 | $8.77 | $8.77 | 49,068 |
2024-11-05 | $8.69 | $8.92 | $8.54 | $8.88 | $8.88 | 34,424 |
2024-11-04 | $9.25 | $9.25 | $8.50 | $8.52 | $8.52 | 75,159 |
2024-11-01 | $8.84 | $8.95 | $8.62 | $8.89 | $8.89 | 59,905 |
2024-10-31 | $8.67 | $8.99 | $8.64 | $8.85 | $8.85 | 49,490 |
2024-10-30 | $8.98 | $9.25 | $8.50 | $8.68 | $8.68 | 19,286 |
2024-10-29 | $8.79 | $9.30 | $8.79 | $9.00 | $9.00 | 30,671 |
2024-10-28 | $9.02 | $9.30 | $8.81 | $8.84 | $8.84 | 29,563 |
2024-10-25 | $9.50 | $9.85 | $8.60 | $9.07 | $9.07 | 135,876 |
2024-10-24 | $9.27 | $9.46 | $8.70 | $8.90 | $8.90 | 21,431 |
2024-10-23 | $9.19 | $9.48 | $8.75 | $9.34 | $9.34 | 30,963 |
2024-10-22 | $9.72 | $10.06 | $8.84 | $9.05 | $9.05 | 128,081 |
2024-10-21 | $9.09 | $10.35 | $9.01 | $9.83 | $9.83 | 472,326 |
2024-10-18 | $9.20 | $9.69 | $8.81 | $9.02 | $9.02 | 109,420 |
2024-10-17 | $8.68 | $11.00 | $8.55 | $9.30 | $9.30 | 522,055 |
2024-10-16 | $8.43 | $8.61 | $8.14 | $8.58 | $8.58 | 530,929 |
2024-10-15 | $7.85 | $8.44 | $7.75 | $8.40 | $8.40 | 62,702 |
2024-10-14 | $7.26 | $7.72 | $7.08 | $7.72 | $7.72 | 132,262 |
2024-10-11 | $6.86 | $7.27 | $6.68 | $7.19 | $7.19 | 39,055 |
2024-10-10 | $6.90 | $7.15 | $6.66 | $6.86 | $6.86 | 41,331 |
2024-10-09 | $7.16 | $7.44 | $6.68 | $6.92 | $6.92 | 25,319 |
2024-10-08 | $6.73 | $7.16 | $6.35 | $7.10 | $7.10 | 37,119 |
2024-10-07 | $6.63 | $6.96 | $6.42 | $6.69 | $6.69 | 104,936 |
2024-10-04 | $6.62 | $7.00 | $6.43 | $6.63 | $6.63 | 106,843 |
2024-10-03 | $6.45 | $6.60 | $6.40 | $6.50 | $6.50 | 115,093 |
2024-10-02 | $6.67 | $6.69 | $6.07 | $6.46 | $6.46 | 46,902 |
2024-10-01 | $6.71 | $7.00 | $6.22 | $6.51 | $6.51 | 1,798,305 |
2024-09-30 | $6.29 | $6.67 | $5.84 | $6.60 | $6.60 | 531,883 |
2024-09-27 | $5.52 | $6.49 | $5.01 | $6.05 | $6.05 | 432,716 |
2024-09-26 | $6.11 | $6.49 | $4.42 | $5.50 | $5.50 | 2,301,620 |
2024-09-25 | $6.20 | $6.60 | $6.00 | $6.25 | $6.25 | 108,169 |
2024-09-24 | $6.95 | $7.54 | $5.95 | $6.20 | $6.20 | 57,928 |
2024-09-23 | $7.43 | $7.43 | $6.28 | $6.41 | $6.41 | 49,129 |
2024-09-20 | $7.08 | $7.65 | $7.06 | $7.21 | $7.21 | 57,003 |
2024-09-19 | $7.38 | $7.42 | $6.88 | $7.16 | $7.16 | 61,618 |
2024-09-18 | $6.86 | $7.85 | $6.70 | $7.27 | $7.27 | 117,339 |
2024-09-17 | $6.72 | $7.43 | $6.61 | $6.94 | $6.94 | 158,974 |
2024-09-16 | $6.64 | $7.00 | $6.32 | $6.79 | $6.79 | 36,329 |
2024-09-13 | $6.59 | $7.00 | $6.42 | $6.69 | $6.69 | 158,980 |
2024-09-12 | $6.70 | $7.00 | $6.37 | $6.65 | $6.65 | 73,418 |
2024-09-11 | $6.42 | $6.97 | $6.42 | $6.70 | $6.70 | 61,445 |
2024-09-10 | $6.62 | $6.99 | $6.18 | $6.50 | $6.50 | 9,498 |
2024-09-09 | $6.53 | $6.97 | $6.48 | $6.58 | $6.58 | 111,299 |
2024-09-06 | $6.93 | $6.93 | $6.41 | $6.61 | $6.61 | 59,051 |
2024-09-05 | $6.72 | $6.85 | $6.46 | $6.53 | $6.53 | 24,205 |
2024-09-04 | $6.77 | $6.98 | $6.47 | $6.61 | $6.61 | 52,430 |
2024-09-03 | $7.00 | $7.07 | $6.72 | $6.72 | $6.72 | 50,801 |
2024-08-30 | $6.56 | $6.98 | $6.34 | $6.98 | $6.98 | 42,581 |
2024-08-29 | $6.85 | $7.42 | $6.50 | $6.58 | $6.58 | 25,650 |
2024-08-28 | $6.95 | $7.27 | $6.05 | $6.52 | $6.52 | 68,408 |
2024-08-27 | $6.49 | $6.81 | $6.13 | $6.53 | $6.53 | 42,224 |
2024-08-26 | $6.50 | $7.00 | $6.12 | $6.48 | $6.48 | 37,780 |
2024-08-23 | $6.22 | $7.00 | $5.94 | $6.42 | $6.42 | 43,216 |
2024-08-22 | $6.09 | $6.53 | $5.45 | $6.06 | $6.06 | 71,992 |
2024-08-21 | $5.23 | $6.15 | $5.23 | $6.15 | $6.15 | 53,949 |
2024-08-20 | $5.49 | $5.62 | $4.94 | $5.26 | $5.26 | 403,586 |
2024-08-19 | $6.02 | $6.20 | $5.01 | $5.31 | $5.31 | 78,154 |
2024-08-16 | $5.89 | $6.22 | $5.50 | $6.09 | $6.09 | 10,902 |
2024-08-15 | $5.51 | $6.20 | $5.51 | $5.90 | $5.90 | 62,452 |
2024-08-14 | $6.08 | $6.68 | $5.10 | $5.45 | $5.45 | 152,501 |
2024-08-13 | $6.61 | $6.80 | $6.00 | $6.11 | $6.11 | 217,308 |
2024-08-12 | $6.65 | $7.00 | $6.41 | $6.60 | $6.60 | 75,267 |
2024-08-09 | $7.02 | $7.10 | $6.37 | $6.61 | $6.61 | 275,448 |
2024-08-08 | $7.07 | $7.43 | $6.61 | $7.10 | $7.10 | 52,213 |
2024-08-07 | $7.82 | $7.82 | $6.86 | $7.03 | $7.03 | 144,459 |
2024-08-06 | $7.93 | $8.50 | $7.51 | $7.75 | $7.75 | 222,044 |
2024-08-05 | $8.01 | $8.32 | $7.46 | $8.05 | $8.05 | 66,473 |
2024-08-02 | $8.63 | $9.47 | $8.07 | $8.38 | $8.38 | 79,733 |
2024-08-01 | $9.56 | $10.18 | $8.71 | $8.81 | $8.81 | 593,494 |
2024-07-31 | $8.76 | $10.25 | $8.76 | $9.50 | $9.50 | 128,904 |
2024-07-30 | $8.91 | $9.60 | $8.55 | $8.95 | $8.95 | 445,873 |
2024-07-29 | $8.72 | $9.49 | $8.63 | $9.05 | $9.05 | 57,818 |
2024-07-26 | $9.05 | $9.75 | $8.52 | $9.00 | $9.00 | 101,260 |
2024-07-25 | $8.97 | $10.69 | $8.70 | $9.00 | $9.00 | 136,954 |
2024-07-24 | $8.90 | $9.25 | $8.28 | $8.65 | $8.65 | 200,645 |
2024-07-23 | $8.77 | $9.05 | $8.01 | $8.68 | $8.68 | 74,220 |
2024-07-22 | $8.99 | $9.27 | $7.91 | $8.81 | $8.81 | 189,228 |
2024-07-19 | $8.90 | $9.25 | $8.71 | $8.99 | $8.99 | 73,635 |
2024-07-18 | $9.07 | $9.30 | $8.74 | $8.95 | $8.95 | 35,446 |
2024-07-17 | $8.93 | $9.16 | $8.75 | $9.07 | $9.07 | 75,936 |
2024-07-16 | $9.01 | $9.40 | $8.66 | $9.01 | $9.01 | 55,943 |
2024-07-15 | $8.93 | $9.43 | $8.80 | $9.00 | $9.00 | 108,440 |
2024-07-12 | $9.03 | $9.82 | $8.50 | $9.07 | $9.07 | 195,070 |
2024-07-11 | $9.05 | $9.80 | $8.80 | $9.00 | $9.00 | 625,827 |
2024-07-10 | $9.02 | $9.40 | $8.82 | $9.00 | $9.00 | 121,076 |
2024-07-09 | $9.06 | $9.44 | $8.70 | $9.02 | $9.02 | 141,904 |
2024-07-08 | $9.53 | $9.85 | $8.67 | $9.00 | $9.00 | 242,070 |
2024-07-05 | $9.10 | $9.65 | $8.31 | $9.15 | $9.15 | 183,069 |
2024-07-03 | $9.42 | $9.59 | $8.21 | $8.99 | $8.99 | 313,913 |
2024-07-02 | $8.86 | $9.51 | $8.73 | $8.99 | $8.99 | 76,890 |
2024-07-01 | $9.50 | $9.52 | $8.51 | $9.05 | $9.05 | 80,511 |
2024-06-28 | $8.98 | $9.70 | $8.54 | $9.43 | $9.43 | 55,528 |
2024-06-27 | $8.42 | $9.43 | $8.14 | $8.97 | $8.97 | 94,383 |
2024-06-26 | $7.92 | $8.98 | $7.62 | $8.00 | $8.00 | 126,080 |
2024-06-25 | $8.31 | $8.32 | $7.61 | $8.10 | $8.10 | 27,720 |
2024-06-24 | $8.94 | $9.39 | $8.00 | $8.13 | $8.13 | 116,910 |
2024-06-21 | $8.49 | $9.71 | $8.49 | $9.00 | $9.00 | 25,297 |
2024-06-20 | $8.39 | $9.33 | $8.10 | $8.71 | $8.71 | 58,288 |
2024-06-18 | $8.50 | $8.76 | $7.90 | $8.36 | $8.36 | 11,073 |
2024-06-17 | $8.65 | $9.08 | $8.52 | $8.65 | $8.65 | 212,560 |
2024-06-14 | $10.57 | $10.57 | $8.10 | $9.00 | $9.00 | 410,514 |
2024-06-13 | $9.97 | $10.35 | $9.79 | $10.00 | $10.00 | 86,701 |
2024-06-12 | $8.62 | $10.76 | $8.62 | $9.90 | $9.90 | 271,797 |
2024-06-11 | $8.60 | $8.75 | $7.90 | $8.74 | $8.74 | 318,572 |
2024-06-10 | $8.17 | $8.59 | $7.70 | $7.91 | $7.91 | 50,499 |
2024-06-07 | $7.86 | $8.65 | $7.86 | $8.50 | $8.50 | 440,304 |
2024-06-06 | $7.86 | $8.04 | $7.62 | $7.87 | $7.87 | 2,064 |
2024-06-05 | $8.08 | $8.11 | $6.91 | $7.95 | $7.95 | 35,308 |
2024-06-04 | $8.14 | $8.92 | $7.25 | $7.70 | $7.70 | 39,400 |
2024-06-03 | $9.74 | $11.00 | $7.45 | $8.00 | $8.00 | 297,348 |
2024-05-31 | $10.50 | $12.00 | $8.50 | $8.79 | $8.79 | 127,532 |
2024-05-30 | $12.49 | $12.80 | $10.50 | $10.50 | $10.50 | 57,687 |
2024-05-29 | $12.47 | $12.74 | $12.35 | $12.74 | $12.74 | 1,398 |
2024-05-28 | $12.23 | $12.57 | $12.23 | $12.57 | $12.57 | 810 |
2024-05-24 | $12.87 | $13.00 | $12.37 | $12.86 | $12.86 | 6,472 |
2024-05-23 | $13.21 | $13.24 | $13.00 | $13.14 | $13.14 | 1,552 |
2024-05-22 | $12.97 | $13.22 | $12.52 | $13.22 | $13.22 | 10,936 |
2024-05-21 | $12.67 | $13.28 | $12.67 | $13.27 | $13.27 | 2,705 |
2024-05-20 | $12.88 | $13.01 | $12.21 | $12.67 | $12.67 | 6,924 |
2024-05-17 | $13.84 | $13.84 | $12.85 | $12.98 | $12.98 | 6,016 |
2024-05-16 | $13.96 | $14.19 | $13.65 | $14.19 | $14.19 | 2,070 |
2024-05-15 | $14.24 | $14.24 | $12.92 | $13.62 | $13.62 | 6,372 |
2024-05-14 | $14.04 | $14.24 | $14.00 | $14.24 | $14.24 | 2,488 |
2024-05-13 | $14.25 | $14.37 | $14.13 | $14.23 | $14.23 | 4,691 |
2024-05-10 | $14.50 | $14.50 | $13.99 | $14.23 | $14.23 | 3,342 |
2024-05-09 | $14.22 | $14.67 | $14.22 | $14.40 | $14.40 | 8,339 |
2024-05-08 | $14.97 | $15.00 | $14.48 | $14.52 | $14.52 | 20,966 |
2024-05-07 | $15.50 | $15.50 | $14.50 | $14.93 | $14.93 | 315,679 |
2024-05-06 | $15.45 | $15.74 | $14.82 | $15.49 | $15.49 | 741,978 |
2024-05-03 | $15.49 | $16.00 | $14.52 | $15.51 | $15.51 | 222,557 |
2024-05-02 | $16.21 | $16.21 | $15.15 | $15.32 | $15.32 | 132,062 |
2024-05-01 | $15.46 | $16.25 | $15.44 | $15.89 | $15.89 | 18,432 |
2024-04-30 | $15.50 | $16.51 | $15.50 | $15.90 | $15.90 | 30,487 |
2024-04-29 | $15.24 | $16.62 | $15.24 | $15.70 | $15.70 | 172,175 |
2024-04-26 | $14.92 | $15.50 | $14.00 | $15.50 | $15.50 | 113,417 |
2024-04-25 | $14.96 | $15.19 | $14.55 | $14.72 | $14.72 | 48,417 |
2024-04-24 | $15.00 | $15.04 | $14.50 | $14.75 | $14.75 | 36,349 |
2024-04-23 | $15.00 | $15.38 | $14.80 | $15.26 | $15.26 | 51,307 |
2024-04-22 | $15.49 | $15.49 | $14.50 | $14.80 | $14.80 | 65,845 |
2024-04-19 | $14.45 | $15.00 | $14.45 | $14.85 | $14.85 | 10,344 |
2024-04-18 | $15.34 | $15.41 | $13.49 | $14.17 | $14.17 | 45,433 |
2024-04-17 | $15.60 | $15.75 | $15.20 | $15.74 | $15.74 | 17,692 |
2024-04-16 | $15.50 | $15.75 | $15.00 | $15.60 | $15.60 | 18,706 |
2024-04-15 | $15.40 | $16.00 | $14.69 | $15.79 | $15.79 | 52,833 |
2024-04-12 | $16.00 | $16.04 | $14.08 | $15.40 | $15.40 | 44,571 |
2024-04-11 | $16.00 | $16.36 | $15.86 | $16.28 | $16.28 | 34,205 |
2024-04-10 | $16.02 | $16.67 | $15.76 | $15.76 | $15.76 | 83,505 |
2024-04-09 | $15.82 | $16.60 | $14.08 | $16.19 | $16.19 | 86,744 |
2024-04-08 | $16.46 | $16.75 | $16.01 | $16.27 | $16.27 | 19,058 |
2024-04-05 | $15.97 | $16.76 | $15.97 | $16.47 | $16.47 | 22,438 |
2024-04-04 | $15.74 | $17.10 | $15.74 | $16.40 | $16.40 | 32,826 |
2024-04-03 | $17.10 | $17.10 | $16.15 | $16.54 | $16.54 | 40,297 |
2024-04-02 | $16.28 | $17.05 | $16.28 | $16.90 | $16.90 | 17,673 |
2024-04-01 | $17.35 | $17.54 | $16.59 | $16.89 | $16.89 | 8,877 |
2024-03-28 | $17.75 | $17.75 | $15.14 | $16.95 | $16.95 | 35,053 |
2024-03-27 | $18.16 | $18.16 | $16.50 | $17.24 | $17.24 | 53,302 |
2024-03-26 | $18.16 | $18.40 | $17.12 | $18.00 | $18.00 | 41,037 |
2024-03-25 | $17.72 | $18.24 | $17.65 | $18.24 | $18.24 | 34,693 |
2024-03-22 | $17.80 | $18.08 | $17.53 | $17.98 | $17.98 | 87,694 |
2024-03-21 | $17.70 | $17.85 | $17.52 | $17.80 | $17.80 | 15,572 |
2024-03-20 | $17.96 | $18.00 | $17.36 | $17.80 | $17.80 | 114,354 |
2024-03-19 | $17.49 | $18.16 | $17.32 | $18.00 | $18.00 | 24,286 |
2024-03-18 | $17.00 | $17.89 | $16.51 | $17.55 | $17.55 | 30,843 |
2024-03-15 | $16.43 | $17.00 | $15.87 | $16.85 | $16.85 | 102,184 |
2024-03-14 | $16.52 | $16.76 | $16.00 | $16.68 | $16.68 | 41,867 |
2024-03-13 | $16.51 | $16.78 | $16.06 | $16.78 | $16.78 | 26,350 |
2024-03-12 | $16.40 | $16.79 | $16.10 | $16.79 | $16.79 | 6,702 |
2024-03-11 | $15.90 | $16.53 | $15.20 | $16.53 | $16.53 | 31,340 |
2024-03-08 | $16.79 | $16.99 | $15.74 | $16.01 | $16.01 | 84,176 |
2024-03-07 | $15.75 | $16.34 | $15.43 | $15.99 | $15.99 | 12,178 |
2024-03-06 | $16.00 | $16.70 | $15.49 | $16.01 | $16.01 | 36,998 |
2024-03-05 | $16.34 | $16.50 | $16.03 | $16.50 | $16.50 | 9,122 |
2024-03-04 | $15.22 | $16.61 | $14.76 | $16.25 | $16.25 | 26,459 |
2024-03-01 | $14.51 | $15.50 | $14.25 | $15.47 | $15.47 | 63,218 |
2024-02-29 | $15.75 | $15.75 | $13.26 | $14.75 | $14.75 | 49,064 |
2024-02-28 | $15.01 | $16.23 | $15.01 | $15.89 | $15.89 | 66,295 |
2024-02-27 | $15.01 | $15.61 | $14.83 | $15.31 | $15.31 | 57,278 |
2024-02-26 | $15.05 | $15.74 | $14.49 | $15.59 | $15.59 | 83,900 |
2024-02-23 | $15.36 | $16.45 | $15.05 | $15.05 | $15.05 | 70,010 |
2024-02-22 | $15.20 | $16.10 | $14.95 | $15.84 | $15.84 | 83,345 |
2024-02-21 | $15.19 | $16.32 | $15.19 | $15.50 | $15.50 | 54,879 |
2024-02-20 | $16.50 | $17.13 | $14.50 | $15.19 | $15.19 | 90,015 |
2024-02-16 | $15.70 | $16.46 | $14.79 | $16.15 | $16.15 | 73,774 |
2024-02-15 | $16.50 | $16.50 | $14.25 | $15.70 | $15.70 | 165,740 |
2024-02-14 | $13.75 | $16.81 | $12.08 | $16.50 | $16.50 | 861,900 |
2024-02-13 | $7.63 | $7.85 | $7.31 | $7.62 | $7.62 | 2,717 |
2024-02-12 | $7.95 | $7.95 | $7.72 | $7.72 | $7.72 | 1,905 |
2024-02-09 | $7.90 | $7.95 | $7.60 | $7.93 | $7.93 | 8,411 |
2024-02-08 | $7.89 | $7.95 | $7.52 | $7.95 | $7.95 | 4,180 |
2024-02-07 | $8.00 | $8.00 | $7.60 | $7.60 | $7.60 | 2,844 |
2024-02-06 | $7.99 | $8.00 | $7.62 | $7.80 | $7.80 | 8,516 |
2024-02-05 | $7.85 | $8.00 | $7.77 | $7.99 | $7.99 | 9,222 |
2024-02-02 | $7.77 | $8.00 | $7.75 | $7.75 | $7.75 | 3,410 |
2024-02-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 917 |
2024-01-31 | $7.53 | $7.84 | $7.53 | $7.84 | $7.84 | 863 |
2024-01-30 | $8.07 | $8.12 | $7.50 | $7.50 | $7.50 | 4,869 |
2024-01-29 | $7.90 | $8.07 | $7.90 | $8.07 | $8.07 | 1,237 |
2024-01-26 | $7.75 | $7.96 | $7.70 | $7.71 | $7.71 | 8,188 |
2024-01-25 | $7.51 | $8.58 | $7.51 | $7.60 | $7.60 | 15,025 |
2024-01-24 | $7.30 | $7.89 | $7.30 | $7.88 | $7.88 | 5,364 |
2024-01-23 | $7.20 | $7.67 | $7.20 | $7.22 | $7.22 | 8,093 |
2024-01-22 | $7.79 | $7.79 | $7.10 | $7.50 | $7.50 | 3,116 |
2024-01-19 | $7.55 | $7.55 | $7.50 | $7.55 | $7.55 | 1,545 |
2024-01-18 | $7.49 | $8.00 | $7.30 | $8.00 | $8.00 | 5,486 |
2024-01-17 | $7.25 | $8.11 | $7.22 | $7.50 | $7.50 | 6,362 |
2024-01-16 | $7.85 | $7.85 | $7.40 | $7.57 | $7.57 | 2,393 |
2024-01-12 | $7.41 | $8.24 | $7.36 | $7.85 | $7.85 | 11,910 |
2024-01-11 | $7.97 | $8.06 | $7.30 | $8.06 | $8.06 | 5,778 |
2024-01-10 | $7.75 | $8.22 | $7.75 | $8.22 | $8.22 | 1,180 |
2024-01-09 | $7.35 | $8.50 | $7.35 | $8.16 | $8.16 | 7,315 |
2024-01-08 | $7.50 | $7.88 | $7.40 | $7.40 | $7.40 | 4,361 |
2024-01-05 | $7.78 | $8.89 | $7.43 | $7.55 | $7.55 | 18,470 |
2024-01-04 | $8.75 | $9.17 | $7.12 | $7.12 | $7.12 | 10,255 |
2024-01-03 | $8.80 | $9.65 | $8.11 | $9.21 | $9.21 | 15,953 |
2024-01-02 | $8.64 | $9.95 | $8.53 | $9.16 | $9.16 | 32,072 |
2023-12-29 | $8.30 | $9.39 | $8.30 | $9.23 | $9.23 | 32,339 |
2023-12-28 | $7.43 | $8.37 | $7.34 | $8.11 | $8.11 | 25,848 |
2023-12-27 | $7.06 | $7.44 | $7.00 | $7.34 | $7.34 | 16,043 |
2023-12-26 | $6.74 | $7.10 | $6.69 | $7.10 | $7.10 | 3,537 |
2023-12-22 | $6.93 | $7.30 | $6.92 | $6.92 | $6.92 | 7,309 |
2023-12-21 | $6.92 | $7.45 | $6.69 | $7.23 | $7.23 | 22,064 |
2023-12-20 | $7.05 | $7.52 | $7.05 | $7.13 | $7.13 | 5,165 |
2023-12-19 | $7.10 | $7.56 | $6.85 | $7.48 | $7.48 | 30,455 |
2023-12-18 | $7.22 | $7.50 | $7.05 | $7.05 | $7.05 | 8,773 |
2023-12-15 | $7.60 | $7.60 | $7.35 | $7.39 | $7.39 | 6,574 |
2023-12-14 | $7.26 | $7.93 | $7.20 | $7.38 | $7.38 | 20,438 |
2023-12-13 | $7.21 | $7.93 | $6.91 | $6.95 | $6.95 | 44,957 |
2023-12-12 | $6.71 | $7.30 | $6.71 | $7.29 | $7.29 | 20,030 |
2023-12-11 | $7.03 | $7.40 | $6.69 | $7.12 | $7.12 | 33,065 |
2023-12-08 | $7.49 | $7.74 | $7.15 | $7.25 | $7.25 | 66,922 |
2023-12-07 | $9.07 | $9.66 | $7.11 | $7.41 | $7.41 | 222,911 |
2023-12-06 | $10.76 | $11.40 | $9.16 | $10.33 | $10.33 | 131,019 |
2023-12-05 | $12.35 | $13.18 | $11.20 | $11.70 | $11.70 | 349,768 |
2023-12-04 | $7.66 | $12.36 | $7.61 | $12.31 | $12.31 | 734,275 |
2023-12-01 | $6.82 | $7.76 | $6.75 | $7.50 | $7.50 | 20,620 |
2023-11-30 | $7.59 | $8.35 | $7.59 | $7.66 | $7.66 | 8,484 |
2023-11-29 | $8.90 | $9.07 | $7.75 | $7.98 | $7.98 | 28,760 |
2023-11-28 | $7.94 | $14.85 | $7.67 | $8.98 | $8.98 | 312,664 |
2023-11-27 | $7.65 | $8.41 | $7.06 | $7.97 | $7.97 | 17,080 |
2023-11-24 | $8.29 | $8.29 | $7.90 | $7.90 | $7.90 | 779 |
2023-11-22 | $7.63 | $7.80 | $7.55 | $7.80 | $7.80 | 1,204 |
2023-11-21 | $7.86 | $8.00 | $7.21 | $8.00 | $8.00 | 2,023 |
2023-11-20 | $8.10 | $8.48 | $7.88 | $8.46 | $8.46 | 6,560 |
2023-11-17 | $8.00 | $8.49 | $7.65 | $7.65 | $7.65 | 12,929 |
2023-11-16 | $7.61 | $8.72 | $7.53 | $7.84 | $7.84 | 18,851 |
2023-11-15 | $8.12 | $8.30 | $7.38 | $8.02 | $8.02 | 42,075 |
2023-11-14 | $8.01 | $8.98 | $7.75 | $8.00 | $8.00 | 47,306 |
2023-11-13 | $8.23 | $9.15 | $6.70 | $8.85 | $8.85 | 41,333 |
2023-11-10 | $8.63 | $9.93 | $8.11 | $8.40 | $8.40 | 53,005 |
2023-11-09 | $8.25 | $9.86 | $8.25 | $8.80 | $8.80 | 38,442 |
2023-11-08 | $9.50 | $9.50 | $8.47 | $8.50 | $8.50 | 20,795 |
2023-11-07 | $9.80 | $9.80 | $8.03 | $9.50 | $9.50 | 65,999 |
2023-11-06 | $13.76 | $14.00 | $9.05 | $10.19 | $10.19 | 73,685 |
2023-11-03 | $17.80 | $19.52 | $11.95 | $13.11 | $13.11 | 75,792 |
2023-11-02 | $25.14 | $27.99 | $18.50 | $19.00 | $19.00 | 91,875 |
2023-11-01 | $17.91 | $43.00 | $17.89 | $20.00 | $20.00 | 56,703 |
2015-08-21 | $48.75 | $48.96 | $48.75 | $48.94 | $48.94 | 9,273 |
2015-08-20 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 1 |
2015-08-19 | $48.66 | $48.66 | $48.62 | $48.62 | $48.62 | 351 |
2015-08-18 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
2015-08-17 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 310 |
ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN) News Headlines
Recent ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN) News
Similar Companies to ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |