$83.69 +0.14 (%) iSh iBoxx HYCB Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
5/27/201683.5983.6983.5383.696,225,590
5/26/201683.9483.9483.5483.5512,269,000
5/25/201683.8383.9283.7583.7915,119,600
5/24/201683.3783.6683.3183.6610,838,400
5/23/201683.1283.6082.9683.1610,457,400
5/20/201682.8683.1682.8683.1410,556,700
5/19/201682.7982.9182.5982.8520,290,200
5/18/201683.1083.3382.8583.0816,612,500
5/17/201683.1083.3283.0183.077,489,890
5/16/201682.9383.2882.8783.2412,981,700
5/13/201683.0783.1882.7482.7811,332,400
5/12/201683.2483.2482.9683.1511,312,600
5/11/201683.0883.3682.9383.0220,692,000
5/10/201682.4383.1082.4383.0811,420,700
5/9/201682.4082.5982.2882.3811,622,800
5/6/201682.2382.7182.2182.5316,204,400
5/5/201682.9182.9282.5482.5818,782,100
5/4/201682.8182.8682.6182.6517,645,200
5/3/201683.2083.2282.8482.9618,449,200
5/2/201683.3883.5383.2983.5011,420,700
4/29/201683.6383.9183.3583.8520,284,700
4/28/201683.8384.0483.6583.719,229,020
4/27/201683.4483.9183.4183.8510,505,400
4/26/201683.2983.3783.1683.368,291,020
4/25/201683.2583.3783.0583.088,972,890
4/22/201683.2883.4583.2183.4010,982,300
4/21/201683.5783.6083.1783.2113,349,500
4/20/201683.3883.7083.2283.4710,128,800
4/19/201683.1583.4183.0883.3111,623,600
4/18/201682.1682.9782.1382.969,211,400
4/15/201682.4782.5782.4082.497,857,270
4/14/201682.6582.7382.5082.6210,758,400
4/13/201682.3182.8282.3182.6513,596,100
4/12/201681.7782.1481.7282.1111,772,800
4/11/201681.6581.8681.6281.638,126,910
4/8/201681.5881.6481.4281.527,952,970
4/7/201681.2281.4181.0681.1511,306,100
4/6/201681.0181.6280.9881.5513,935,000
4/5/201680.8281.0780.7880.8713,254,500
4/4/201681.2681.5181.0881.179,269,660
4/1/201680.9881.5180.8081.3710,822,400
3/31/201681.4981.9081.4881.699,436,740
3/30/201681.4481.7181.3981.5811,796,400
3/29/201680.7481.3280.6881.2911,348,400
3/28/201681.2681.4380.9480.9811,298,900
3/24/201681.1281.4981.0881.3513,497,800
3/23/201682.0782.0781.6881.7111,354,200
3/22/201682.1482.2581.9882.098,941,230
3/21/201682.3982.4682.1482.3112,653,600
3/18/201682.3082.6182.2882.4012,922,000
3/17/201681.8882.3581.7282.2118,423,000
3/16/201680.9381.9980.8281.6921,567,100
3/15/201681.4081.4881.1281.1516,442,600
3/14/201681.8882.0681.5381.9112,512,400
3/11/201681.7282.2681.6482.1418,662,700
3/10/201681.0681.1980.5581.1618,167,000
3/9/201680.5580.7080.3680.607,699,590
3/8/201680.7980.8580.3680.4017,813,700
3/7/201680.6881.0080.6780.9712,656,200
3/4/201680.7881.2480.5080.8718,029,900
3/3/201680.2780.8779.9980.6412,018,400
3/2/201680.5080.6180.2280.3714,987,400
3/1/201679.8381.0179.5480.9224,023,200
2/29/201679.2880.1379.2680.0823,746,800
2/26/201678.9579.3078.8679.2312,060,200
2/25/201678.3378.7378.0678.7010,699,100
2/24/201677.5678.3777.4678.2813,622,100
2/23/201678.0678.2877.7478.1516,809,700
2/22/201678.0478.3577.9578.3113,826,600
2/19/201677.1577.6877.0577.6412,879,900
2/18/201677.7077.7577.4477.4913,247,300
2/17/201677.1877.5977.1177.4216,353,000
2/16/201676.8177.0376.7076.7914,106,000
2/12/201675.8676.7975.7776.7217,751,500
2/11/201675.3575.8775.0975.5922,158,200
2/10/201676.4176.7375.9576.1013,086,000
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center