$92.99 -0.17 (%) iSh iBoxx HYCB Shs - NYSEARCA

Sep. 22, 2014 | 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
9/22/201493.1693.2492.9192.994,355,280
9/19/201493.1093.1993.0293.166,000,600
9/18/201492.9893.0892.9193.023,640,310
9/17/201492.8793.0992.7692.994,399,310
9/16/201492.4592.8692.4392.695,132,200
9/15/201492.7592.7692.4792.503,592,400
9/12/201492.7092.8092.5292.675,372,470
9/11/201492.6892.8492.5892.782,822,410
9/10/201492.7592.8292.5592.783,290,600
9/9/201493.1493.1492.7192.744,647,850
9/8/201493.2493.3593.0893.172,549,150
9/5/201493.3893.4593.2593.264,752,660
9/4/201493.7393.7793.2693.374,754,540
9/3/201493.9293.9293.6793.683,200,160
9/2/201493.7793.9893.7593.924,484,780
8/29/201494.2494.2894.1294.242,046,040
8/28/201494.2894.3994.1394.171,815,370
8/27/201494.4794.4894.3094.313,685,200
8/26/201494.3394.4794.3194.401,562,390
8/25/201494.2694.3894.0894.331,958,000
8/22/201494.3594.4194.0994.133,065,500
8/21/201494.3694.4694.3494.361,869,110
8/20/201494.2994.4894.1794.362,470,000
8/19/201494.3794.3894.2494.292,747,240
8/18/201494.0794.3494.0194.325,112,810
8/15/201494.0294.1193.8794.056,051,280
8/14/201493.7293.9693.7193.864,246,580
8/13/201493.6593.7093.4693.684,960,170
8/12/201493.4793.5693.3293.414,231,810
8/11/201493.1293.4992.9993.436,908,310
8/8/201492.5093.0692.5092.993,426,300
8/7/201492.6992.9592.6792.703,833,930
8/6/201492.3892.7392.3592.644,167,760
8/5/201492.6192.6392.2892.423,612,500
8/4/201492.0692.6392.0392.607,020,400
8/1/201492.0492.3591.3292.0410,942,000
7/31/201492.8392.9792.4492.486,768,900
7/30/201493.7393.7793.1093.245,415,220
7/29/201493.8294.0093.6193.633,877,050
7/28/201494.0194.0493.7493.765,355,070
7/25/201494.1894.2394.0194.043,072,280
7/24/201494.0794.2993.9994.203,089,140
7/23/201493.9694.0893.9394.031,995,910
7/22/201493.7794.0093.7693.853,707,080
7/21/201493.8593.8893.6393.723,111,710
7/18/201493.7793.9893.6593.881,994,840
7/17/201494.1194.1493.4893.495,767,780
7/16/201494.4194.4194.1394.154,264,890
7/15/201494.4694.5194.2994.302,888,410
7/14/201494.8094.8094.4494.452,632,650
7/11/201494.3394.5394.3394.482,071,450
7/10/201494.5494.5494.2994.326,011,590
7/9/201494.7594.8094.5894.613,945,420
7/8/201494.7494.7894.6694.682,035,320
7/7/201494.7094.8094.6594.661,941,310
7/3/201494.8694.9194.7094.732,776,070
7/2/201494.8795.0094.8194.872,819,360
7/1/201494.9395.0394.7894.813,472,740
6/30/201495.1195.3295.1195.202,647,640
6/27/201495.3195.3395.1995.281,702,670
6/26/201495.3495.3995.2095.281,806,390
6/25/201495.3095.4095.2595.382,385,040
6/24/201495.2795.4195.2495.241,839,320
6/20/201495.2695.4095.2495.332,372,260
6/19/201495.2795.3195.1595.242,882,480
6/18/201494.8495.3194.8495.264,284,780
6/17/201494.8995.0094.7894.837,251,730
6/16/201494.9295.0094.8994.901,869,470
6/13/201494.9894.9894.8394.951,276,510
6/12/201494.8194.9394.8194.841,354,050
6/11/201494.8894.9294.7894.901,699,460
6/10/201494.7695.0094.7694.892,090,990
6/9/201494.9794.9894.7894.942,906,820
6/6/201494.6094.9194.5994.833,059,120
6/5/201494.4294.5994.3394.562,034,080
6/4/201494.3194.4094.2694.332,527,160
6/3/201494.4194.4394.3194.332,978,340
6/2/201494.6294.7594.3194.325,725,500
5/30/201494.9895.0794.9395.054,445,820
5/29/201494.9095.0094.8494.954,734,770
5/28/201494.8594.9094.8194.863,904,400
5/27/201494.7794.8594.7294.834,384,670
5/23/201494.6694.8494.6694.742,289,140
5/22/201494.6694.7394.5994.711,950,900
5/21/201494.7394.7794.5094.642,925,900
5/20/201494.7794.7894.6494.654,217,820
5/19/201494.6094.8594.5194.777,351,010
5/16/201494.5094.6594.3894.633,184,980
5/15/201494.6094.6094.3494.444,240,680
5/13/201494.2794.6294.2594.481,933,620
5/12/201494.3894.3894.2294.331,123,040
5/8/201494.2794.3194.0994.144,522,430
5/7/201494.0994.2694.0594.161,578,590
5/6/201494.1594.1593.9894.022,567,790
5/5/201493.7794.0893.7594.003,541,330
5/2/201494.0494.0493.8394.042,146,040
5/1/201494.0194.0593.8293.827,322,160
4/30/201494.3694.4294.2094.344,393,080
4/29/201494.3694.3894.1994.361,775,280
4/28/201494.2694.3094.1394.221,903,900
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center