$87.26 +0.38 (%) iSh iBoxx HYCB Shs -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
9/30/201687.0087.2986.9887.2612,158,000
9/29/201687.1787.1986.5686.8813,425,800
9/28/201686.7887.2386.4787.2111,149,300
9/27/201686.2686.6486.1386.638,516,550
9/26/201686.5786.6886.3186.386,590,520
9/23/201686.8086.9786.7086.7613,122,600
9/22/201686.8687.1386.7186.8611,813,600
9/21/201685.9186.6285.8886.5717,484,300
9/20/201686.0086.1085.7285.868,705,630
9/19/201685.9786.0785.8285.969,855,480
9/16/201685.7885.9385.5885.918,396,620
9/15/201685.5085.9385.4485.8910,004,600
9/14/201685.5385.8185.2985.3914,257,700
9/13/201685.8685.9785.2785.4121,907,200
9/12/201685.6086.2385.5586.0717,718,300
9/9/201686.3586.5685.7485.7725,087,600
9/8/201686.7786.8286.5986.608,430,750
9/7/201686.9587.0186.7086.768,245,070
9/6/201686.8787.0186.8587.0012,662,000
9/2/201686.7687.0386.6286.9013,540,100
9/1/201686.4086.5386.1286.5014,952,700
8/31/201686.9787.0386.6286.7016,985,000
8/30/201686.9987.1486.7987.0416,157,400
8/29/201686.6987.0486.6686.9910,038,500
8/26/201686.6187.0286.4186.5610,544,900
8/25/201686.5586.7786.5386.667,482,790
8/24/201686.7386.7886.4986.506,655,310
8/23/201686.6786.8286.5986.747,476,400
8/22/201686.5086.5686.3186.455,364,700
8/19/201686.7486.8186.5586.597,474,050
8/18/201686.5886.8586.5286.858,582,910
8/17/201686.4586.5586.3286.5114,139,900
8/16/201686.6086.6086.3586.398,104,410
8/15/201686.4986.6286.3386.579,396,390
8/12/201686.1986.3386.1286.313,996,540
8/11/201686.1786.3686.1086.246,732,590
8/10/201686.2186.2586.0086.037,250,390
8/9/201685.9486.2585.9286.1913,772,300
8/8/201685.7085.9385.6085.8910,800,900
8/5/201685.6385.7885.5185.5412,314,900
8/4/201685.1285.4685.0085.3511,832,000
8/3/201684.5084.8984.4584.8113,733,700
8/2/201684.5284.6184.2984.4321,959,800
8/1/201684.9784.9884.4884.5518,335,300
7/29/201685.1885.4384.9985.4115,202,400
7/28/201685.5185.5185.2485.3317,968,100
7/27/201685.5885.7285.3485.6911,730,800
7/26/201685.7085.7585.3885.4314,292,600
7/25/201686.0986.0985.6885.7614,768,400
7/22/201685.8186.2685.7386.1710,523,500
7/21/201685.7886.0885.7485.7911,265,000
7/20/201685.8185.9985.6585.917,247,480
7/19/201685.7385.8785.5485.697,349,690
7/18/201685.6885.9485.6385.927,447,250
7/15/201685.8585.9485.6085.639,163,790
7/14/201685.9085.9185.6085.807,764,400
7/13/201685.8785.9085.5185.6313,040,300
7/12/201686.0686.3285.8685.8816,074,300
7/11/201685.6485.9285.6085.6418,313,500
7/8/201684.8285.6484.7985.5921,395,700
7/7/201684.3884.6084.2584.4713,058,100
7/6/201683.8884.3783.7584.369,607,010
7/5/201684.3084.3083.8583.9912,078,500
7/1/201684.3084.7084.2584.4716,343,000
6/30/201684.0684.8083.9484.7026,304,600
6/29/201683.5884.3083.5484.1323,604,300
6/28/201682.8383.1182.6983.0813,910,300
6/27/201683.0083.0682.0182.0527,881,400
6/24/201682.9984.2082.9083.2531,416,700
6/23/201684.3984.6484.3284.649,920,240
6/22/201683.9984.1283.8984.0210,759,500
6/21/201683.7783.9883.6383.9412,141,800
6/20/201683.7383.9783.5383.6213,368,400
6/17/201683.0983.3383.0683.1316,113,800
6/16/201682.8583.1582.4583.0819,195,500
6/15/201683.2683.3882.9783.0314,202,800
6/14/201683.1383.2482.7782.9920,578,800
6/13/201683.5083.8183.2783.2717,257,900
6/10/201683.9084.0283.6683.8315,259,900
6/9/201684.5784.4584.1484.2411,188,300
6/8/201684.3684.6084.3584.5714,652,800
6/7/201683.9884.3583.9384.2518,423,600
6/6/201683.7883.9383.6283.8816,126,200
6/3/201683.4483.5683.2383.5113,093,000
6/2/201683.2083.4183.1183.3612,118,900
6/1/201682.9983.3882.9083.3416,488,600
5/31/201683.7583.8783.5283.6111,994,100
5/27/201683.5983.6983.5383.696,225,590
5/26/201683.9483.9483.5483.5512,269,000
5/25/201683.8383.9283.7583.7915,119,600
5/24/201683.3783.6683.3183.6610,838,400
5/23/201683.1283.6082.9683.1610,457,400
5/20/201682.8683.1682.8683.1410,556,700
5/19/201682.7982.9182.5982.8520,290,200
5/18/201683.1083.3382.8583.0816,612,500
5/17/201683.1083.3283.0183.077,489,890
5/16/201682.9383.2882.8783.2412,981,700
5/13/201683.0783.1882.7482.7811,332,400
5/12/201683.2483.2482.9683.1511,312,600
5/11/201683.0883.3682.9383.0220,692,000
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center