ISHARES INDUSTRIALS SECTOR BOND FUND (ENGN) Exchange: NYSE ARCA
Data as of May 3, 2024
$15.51 ($0.19) 1.24%
ISHARES INDUSTRIALS SECTOR BOND FUND - Daily Information
Click for more stock information on ISHARES INDUSTRIALS SECTOR BOND FUND.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.49 |
| Previous Close | $15.51 |
| High | $16.00 |
| Low | $14.52 |
| Adjusted Open | $15.49 |
| Previous Adjusted Close | $15.51 |
| Adjusted High | $16.00 |
| Adjusted Low | $14.52 |
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 |
|---|---|---|---|---|---|---|
| 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 |