$76.21 0.00 (%) iSh iBoxx HYCB Shs - NYSEARCA

Feb. 9, 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
2/9/201676.0976.5675.8776.2118,685,000
2/8/201676.7776.8076.2876.5015,649,900
2/5/201677.9977.9977.2877.4114,632,300
2/4/201678.2278.3977.9378.008,989,920
2/3/201678.1178.4077.6378.2515,465,200
2/2/201678.0578.2277.8377.8715,442,200
2/1/201678.7678.7978.3178.438,865,480
1/29/201679.2079.4579.1379.2914,218,700
1/28/201679.1179.2978.7479.0314,622,600
1/27/201678.7279.0878.3878.6314,563,000
1/26/201678.3678.7978.1878.7512,010,900
1/25/201678.5978.7478.0378.0516,448,400
1/22/201678.4078.9278.2478.8317,653,100
1/21/201677.1277.9676.8077.6420,065,800
1/20/201677.0377.4275.8277.1225,973,500
1/19/201677.9578.1377.3977.6415,975,700
1/15/201677.6778.6877.4277.9127,309,900
1/14/201678.6679.0478.2878.9518,572,700
1/13/201679.5479.6278.4978.6020,352,700
1/12/201679.8979.9579.3079.4815,217,700
1/11/201679.8679.9579.3179.4016,917,700
1/8/201680.0480.2279.5079.5217,902,100
1/7/201679.6780.0079.6279.7311,004,700
1/6/201679.9380.3379.9380.2511,320,100
1/5/201680.3480.5380.0780.2511,491,300
1/4/201680.0180.1679.6780.1014,787,800
12/31/201580.4880.8880.3980.587,935,220
12/30/201580.3780.6480.1880.5313,145,300
12/29/201580.1680.5380.1580.477,485,500
12/28/201580.2480.2579.8880.017,151,570
12/24/201580.3580.7080.2780.495,284,320
12/23/201580.5180.8980.4280.7512,824,900
12/22/201579.4080.2679.3680.2412,569,500
12/21/201579.7079.9079.0779.2814,468,700
12/18/201579.5679.7979.3479.5323,548,900
12/17/201580.7080.8179.8079.8317,345,300
12/16/201580.3980.8980.0680.7330,575,300
12/15/201579.8080.4579.7680.1236,337,800
12/14/201579.4079.5178.2178.8338,540,500
12/11/201580.5480.5478.6279.5254,233,300
12/10/201581.2781.5781.0081.1414,206,800
12/9/201581.0681.7081.0581.4816,703,900
12/8/201581.4381.6280.9681.0625,199,100
12/7/201582.3382.5082.0282.0811,989,900
12/4/201582.8082.9382.5082.6614,027,900
12/3/201582.9283.1382.7282.8515,290,200
12/2/201583.1883.4483.0383.0711,871,300
12/1/201582.8583.2882.8083.249,849,210
11/30/201583.1083.1582.9983.055,356,280
11/27/201583.0283.1582.9483.102,259,910
11/25/201582.8482.9982.8482.977,132,470
11/24/201582.6582.9182.5782.889,530,050
11/23/201582.7482.8982.6982.775,138,870
11/20/201582.8883.2182.8182.849,763,680
11/19/201583.3383.4982.8582.869,428,300
11/18/201583.4083.6683.4083.617,479,020
11/17/201583.6083.7483.3783.459,106,440
11/16/201582.9183.4482.8183.398,228,170
11/13/201583.2883.3682.9983.007,487,900
11/12/201583.4783.6883.2283.2411,570,600
11/11/201584.0484.1083.7583.803,943,860
11/10/201584.1084.1983.8784.009,672,980
11/9/201584.3684.4484.1384.1910,127,900
11/6/201584.6284.6984.3484.548,207,720
11/5/201585.2585.3484.9484.958,529,590
11/4/201585.5785.5785.2485.286,082,110
11/3/201585.3685.5885.3685.535,873,710
10/30/201585.5385.7685.3985.578,803,110
10/29/201585.4585.6885.4385.476,064,500
10/28/201585.4685.7185.3085.698,637,000
10/26/201585.9385.9485.6885.749,354,140
10/23/201585.9086.0985.5885.8313,201,700
10/22/201585.5885.6885.4185.5311,805,100
10/21/201585.6585.7785.2685.5014,332,200
10/20/201585.3885.6985.2985.5910,294,800
10/19/201585.1585.5785.0885.5110,347,000
10/16/201584.9185.2984.8985.285,978,190
10/15/201584.8284.9584.6184.898,049,210
10/14/201584.7684.9584.6484.697,748,120
10/13/201584.7984.9584.6384.757,772,600
10/12/201585.1885.2584.8384.953,867,020
10/9/201585.2385.6084.9885.119,900,630
10/8/201584.6285.1384.4685.109,466,920
10/7/201584.3584.8384.2084.7518,000,700
10/6/201583.4883.9883.3683.8913,985,800
10/5/201582.8783.4782.8183.4313,531,400
10/2/201581.8982.4781.6682.4414,060,200
10/1/201582.7582.8882.3282.3612,179,800
9/30/201583.1383.3482.8383.2914,539,800
9/29/201582.7183.0982.6382.7711,417,600
9/28/201583.6784.0282.7282.7812,416,300
9/25/201584.6084.7684.0484.078,384,200
9/24/201584.7584.7584.3584.509,167,530
9/23/201585.0585.1184.8684.927,685,990
9/22/201585.3585.6984.9685.077,366,860
9/21/201585.8685.9085.6185.697,578,970
9/18/201585.8486.0585.6985.8510,827,600
9/17/201586.0186.4185.8586.096,576,800
9/16/201586.0386.2385.9486.025,026,660
9/15/201586.2586.4186.2086.334,247,810
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center