$86.05 0.00 (%) iSh iBoxx HYCB Shs - NYSEARCA

Sep. 3, 2015 | 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
9/3/201586.0086.2385.8686.058,778,990
9/2/201585.9385.9685.6885.935,259,660
9/1/201585.7085.7785.4485.584,739,050
8/31/201586.2486.3085.7386.245,408,850
8/28/201586.2286.5086.0686.369,100,030
8/27/201585.8686.4585.8686.2812,772,100
8/26/201585.2685.8085.1985.6410,654,800
8/25/201585.5685.6984.9184.9318,194,700
8/24/201583.8185.3883.4384.7619,116,200
8/21/201585.5385.7585.3785.4613,158,600
8/20/201585.9085.9785.6585.7711,099,100
8/19/201586.2186.4586.0286.197,208,490
8/18/201586.2786.4086.1886.275,471,290
8/17/201586.2986.5186.2086.384,153,640
8/14/201586.2986.5186.2886.383,437,950
8/13/201586.3786.4486.2886.337,422,100
8/12/201586.2686.4886.0486.446,371,920
8/11/201586.6386.7086.4686.564,598,580
8/10/201586.7786.9786.7386.963,234,470
8/7/201586.8586.8986.6886.715,483,480
8/6/201587.2387.3386.9686.9810,794,800
8/5/201587.6487.7387.3387.347,778,260
8/4/201587.5087.6387.4487.463,691,390
8/3/201587.5987.6087.3787.415,416,920
7/31/201588.0188.2487.9487.975,936,530
7/30/201587.8188.1787.8188.126,127,600
7/29/201587.3587.9387.3587.868,839,510
7/28/201586.9787.4586.9387.3510,471,000
7/27/201587.0187.2786.8186.8811,061,700
7/24/201587.5087.5587.2087.254,702,930
7/23/201587.5287.7187.5087.504,918,360
7/22/201587.8787.9387.5287.5510,578,500
7/21/201588.2188.3288.1188.124,904,780
7/20/201588.6588.6688.2788.286,740,420
7/17/201588.9988.9988.6088.697,788,390
7/16/201588.8989.0388.8888.937,523,620
7/15/201588.7888.9088.6588.795,983,350
7/14/201588.7488.8388.6488.796,354,100
7/13/201588.9188.9488.7288.886,119,220
7/10/201588.5988.8788.5688.807,097,880
7/9/201588.4588.7388.2988.296,291,010
7/8/201588.1788.4288.0688.095,744,800
7/7/201588.3388.6388.1388.538,406,330
7/6/201588.5888.7588.4188.464,719,140
7/2/201588.6588.8588.5288.755,586,350
7/1/201588.8188.8188.3688.4213,614,700
6/30/201588.7688.8688.5888.804,912,680
6/29/201588.6588.8088.3788.3810,156,900
6/26/201589.2589.3288.9588.996,683,170
6/25/201589.5789.6489.2589.255,176,740
6/24/201589.7089.7989.5289.522,636,940
6/23/201589.7789.8089.6489.763,474,760
6/22/201589.8989.9989.6489.825,035,370
6/19/201589.7689.7689.4689.6412,585,700
6/18/201589.2989.6989.2989.596,869,900
6/17/201589.2089.4088.9489.265,660,410
6/16/201588.8189.3488.8189.345,249,760
6/15/201589.0789.2288.8188.8412,726,200
6/12/201589.4289.5289.2489.265,713,540
6/11/201589.4789.6089.3889.595,202,150
6/10/201589.3189.4889.2689.415,187,510
6/9/201589.4289.4489.1789.2911,416,200
6/8/201589.5289.6189.3489.446,487,790
6/5/201589.4989.6389.3389.447,747,580
6/4/201589.9390.0189.7189.7111,381,700
6/3/201590.3990.4589.9490.009,532,750
6/2/201590.7590.7590.3490.495,203,710
6/1/201590.6590.7790.4690.669,372,620
5/29/201590.7690.9790.7690.914,764,030
5/28/201590.8190.8390.6990.785,440,720
5/27/201590.7890.9090.6890.823,737,760
5/26/201590.6790.7990.6190.623,951,510
5/22/201590.7390.8590.6990.813,716,940
5/21/201590.6090.8390.6090.743,709,330
5/20/201590.7390.8690.6190.612,841,720
5/19/201590.8890.8890.6490.724,743,160
5/18/201591.0091.0090.7590.862,843,660
5/15/201590.9091.0890.8191.018,939,410
5/14/201590.5990.8790.5990.815,147,090
5/13/201590.6290.7790.3390.374,349,020
5/12/201590.3690.7390.2990.506,569,150
5/11/201591.0191.0690.4890.515,499,160
5/8/201590.8691.0890.8091.0810,319,600
5/7/201590.3090.5890.2790.378,676,370
5/6/201590.6590.6990.3290.3813,677,500
5/5/201590.6990.7890.4990.6512,736,900
5/4/201590.9590.9790.6590.776,683,700
5/1/201590.6690.8190.6190.798,053,740
4/30/201591.0091.0890.8190.9911,463,800
4/29/201591.0091.2090.9291.048,152,710
4/28/201591.2891.3191.1791.214,697,430
4/27/201591.4591.4991.2791.355,049,600
4/24/201591.1991.3491.1991.324,221,350
4/23/201591.2691.3691.0891.174,755,180
4/22/201591.4391.4491.1891.204,031,060
4/21/201591.2391.4891.2491.293,730,710
4/20/201591.2491.3891.1191.233,640,980
4/17/201591.2491.2491.0091.033,901,280
4/16/201591.4491.4491.2791.315,285,380
4/15/201591.2491.5691.2191.504,438,340
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!