$91.46 -0.41 (%) iSh iBoxx HYCB Shs - NYSEARCA

Mar. 2, 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
2/27/201591.9091.9591.8191.874,521,790
2/26/201591.8491.9791.7491.857,928,210
2/25/201591.6391.9091.5791.879,048,490
2/24/201591.4691.6091.3991.573,689,350
2/23/201591.4591.4891.2791.484,165,740
2/20/201591.1591.4291.0891.415,470,610
2/19/201591.2791.3291.1491.162,964,840
2/18/201591.1591.3991.0491.374,744,440
2/17/201591.2491.2891.0391.066,624,210
2/13/201591.0191.1990.9491.124,676,570
2/12/201591.1491.1490.9490.993,185,390
2/11/201590.9891.0390.8391.005,688,050
2/10/201590.9091.0390.8991.036,846,560
2/9/201590.8890.9990.7090.724,672,760
2/6/201591.0791.0890.7890.946,076,740
2/5/201590.5590.8890.4090.8710,172,500
2/4/201590.6490.6490.3090.348,333,940
2/3/201590.3890.8390.3090.7211,682,400
2/2/201590.0390.2189.8890.214,120,600
1/30/201590.3890.4890.1990.236,383,040
1/29/201590.3490.5290.1590.484,923,220
1/28/201590.4190.5090.0190.165,622,370
1/27/201590.0890.4390.0190.358,771,080
1/26/201590.0790.4989.9390.428,252,290
1/23/201590.0190.1489.9390.015,134,490
1/22/201590.0290.1789.7890.016,940,120
1/21/201589.3689.9189.3089.896,110,680
1/20/201589.5789.8489.2689.415,915,270
1/16/201589.3489.7089.3389.577,685,460
1/15/201589.9889.9889.2189.237,061,270
1/14/201589.5189.8489.3589.787,415,570
1/13/201590.0090.2389.5489.997,738,730
1/12/201590.1790.1789.6489.998,698,520
1/9/201589.7290.1489.3790.106,766,710
1/8/201589.3189.8388.9889.658,388,580
1/6/201588.6088.9688.3488.439,489,700
1/5/201589.1089.2488.6588.777,523,150
1/2/201589.6989.9389.4989.603,271,940
12/31/201489.8890.0089.4489.604,185,390
12/30/201489.7789.9689.6689.843,624,280
12/29/201490.0290.2489.7390.024,717,130
12/26/201490.3590.5089.9089.971,815,460
12/24/201489.9890.3089.9290.252,285,680
12/23/201490.2490.4189.9590.335,314,380
12/22/201490.1590.3089.7090.016,622,390
12/19/201489.6290.3189.5290.239,952,790
12/18/201490.0090.3188.7289.3716,638,700
12/17/201486.9688.9886.8988.6616,864,000
12/16/201486.4487.6686.1286.8914,875,500
12/15/201487.4487.6086.4687.2014,114,000
12/12/201487.8087.9487.1087.2511,563,300
12/11/201488.6288.9187.9288.4512,053,000
12/10/201489.3789.5088.4288.7715,409,400
12/9/201489.3189.8889.2389.809,702,150
12/8/201490.1390.2089.7089.856,770,790
12/5/201490.2690.3990.0490.315,237,380
12/4/201490.3690.5090.3090.384,581,580
12/3/201490.3290.5190.2090.447,626,970
12/2/201490.0590.3289.8790.296,821,210
12/1/201490.6790.6789.7489.8012,432,400
11/28/201491.5991.6591.0491.135,290,500
11/26/201491.9592.1391.9092.013,055,840
11/25/201491.7091.9591.6691.894,878,490
11/24/201491.8791.9491.6391.744,569,110
11/21/201491.6292.0191.5391.757,982,960
11/20/201491.0091.3090.9291.253,274,280
11/19/201491.1091.2690.8691.247,733,320
11/19/201417.3017.9317.3017.635,910
11/18/201491.4191.5691.2591.265,227,170
11/17/201491.5291.6791.3591.445,213,740
11/14/201491.8191.9491.4191.457,867,970
11/13/201492.3892.3891.8091.915,081,320
11/12/201492.4892.5192.2692.293,218,870
11/11/201492.3892.6292.2592.592,730,670
11/10/201492.3192.4292.2992.382,680,440
11/7/201492.2592.3892.1492.343,456,270
11/6/201492.0892.2792.0792.253,747,650
11/5/201492.1692.1891.9192.014,399,280
11/4/201492.2992.2991.9692.035,886,220
11/3/201492.2292.5192.1892.324,936,160
10/31/201492.8192.8192.5092.535,065,390
10/30/201492.5094.9592.3992.453,341,690
10/29/201492.6392.6892.2192.495,320,650
10/28/201492.5492.7192.3892.566,024,230
10/27/201492.7392.7592.3492.414,911,420
10/24/201492.4592.9292.4592.795,764,330
10/23/201492.8794.9292.5192.539,482,300
10/22/201493.1693.2092.4592.578,363,920
10/21/201492.6293.2092.6293.187,453,780
10/20/201491.8392.5091.7392.437,331,400
10/17/201491.7492.2491.4091.7713,575,900
10/16/201489.9991.1089.8591.0012,623,100
10/15/201490.4790.4989.2190.4911,711,500
10/14/201490.5090.7790.2290.4711,695,300
10/13/201490.5590.9690.1590.177,908,520
10/10/201491.1891.3190.5190.6214,240,300
10/9/201492.1592.2391.2791.367,177,550
10/8/201491.8892.3891.7392.347,589,370
10/7/201492.1392.2191.8191.904,994,160
10/6/201492.3092.4492.1492.254,213,760
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center