$90.81 +0.07 (%) iSh iBoxx HYCB Shs - NYSEARCA

May. 22, 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
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
4/14/201591.1391.2090.9391.142,830,010
4/13/201591.2791.3291.0891.102,866,610
4/10/201591.0591.2891.0591.273,012,720
4/9/201591.1991.2691.0091.063,415,730
4/8/201591.2191.3091.0191.157,151,880
4/7/201590.7791.2090.6991.178,659,750
4/6/201590.3890.8190.3890.695,020,700
4/2/201590.4690.5990.3590.464,774,360
4/1/201590.3590.4390.1090.399,298,200
3/31/201590.6990.8490.5690.614,498,380
3/30/201590.5190.7990.5090.724,197,700
3/27/201590.3990.5690.3590.473,822,020
3/26/201590.5190.5390.2390.404,876,390
3/25/201590.7190.8390.4090.415,364,600
3/24/201590.4890.7290.4590.656,767,230
3/23/201590.4390.5490.3190.515,459,190
3/20/201590.1090.4889.9790.449,127,260
3/19/201590.1790.3689.6889.749,226,020
3/18/201589.6690.4789.4990.4611,633,900
3/17/201589.8890.0289.4989.6613,059,600
3/16/201590.2790.3490.0590.114,772,620
3/13/201590.3690.4089.9790.206,184,520
3/11/201590.3590.4690.0790.339,214,830
3/10/201590.2890.3489.9090.0812,447,300
3/9/201590.7390.7490.3890.439,607,470
3/6/201590.9590.9790.5390.629,271,940
3/5/201591.1791.2091.0491.206,412,550
3/4/201591.0591.1690.9891.037,832,770
3/3/201591.3291.4091.1291.2010,032,000
3/2/201591.5691.6091.3091.466,933,040
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center