$89.37 0.00 (%) iSh iBoxx HYCB Shs - NYSEARCA

Dec. 18, 2014 | 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
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
10/3/201492.1092.4391.9792.156,371,590
10/2/201491.6291.8891.4091.846,197,340
10/1/201491.7591.9091.5291.669,996,600
9/30/201491.6492.0391.5591.956,905,020
9/29/201491.0491.3790.8991.366,244,080
9/26/201491.2291.7390.9591.5511,842,600
9/25/201492.1092.1091.5091.617,122,270
9/24/201492.5092.5092.0692.246,342,660
9/23/201492.7992.9292.4492.523,570,190
9/22/201493.1693.2492.9192.994,355,280
9/19/201493.1093.1993.0293.166,000,600
9/18/201492.9893.0892.9193.023,640,310
9/17/201492.8793.0992.7692.994,399,310
9/16/201492.4592.8692.4392.695,132,200
9/15/201492.7592.7692.4792.503,592,400
9/12/201492.7092.8092.5292.675,372,470
9/11/201492.6892.8492.5892.782,822,410
9/10/201492.7592.8292.5592.783,290,600
9/9/201493.1493.1492.7192.744,647,850
9/8/201493.2493.3593.0893.172,549,150
9/5/201493.3893.4593.2593.264,752,660
9/4/201493.7393.7793.2693.374,754,540
9/3/201493.9293.9293.6793.683,200,160
9/2/201493.7793.9893.7593.924,484,780
8/29/201494.2494.2894.1294.242,046,040
8/28/201494.2894.3994.1394.171,815,370
8/27/201494.4794.4894.3094.313,685,200
8/26/201494.3394.4794.3194.401,562,390
8/25/201494.2694.3894.0894.331,958,000
8/22/201494.3594.4194.0994.133,065,500
8/21/201494.3694.4694.3494.361,869,110
8/20/201494.2994.4894.1794.362,470,000
8/19/201494.3794.3894.2494.292,747,240
8/18/201494.0794.3494.0194.325,112,810
8/15/201494.0294.1193.8794.056,051,280
8/14/201493.7293.9693.7193.864,246,580
8/13/201493.6593.7093.4693.684,960,170
8/12/201493.4793.5693.3293.414,231,810
8/11/201493.1293.4992.9993.436,908,310
8/8/201492.5093.0692.5092.993,426,300
8/7/201492.6992.9592.6792.703,833,930
8/6/201492.3892.7392.3592.644,167,760
8/5/201492.6192.6392.2892.423,612,500
8/4/201492.0692.6392.0392.607,020,400
8/1/201492.0492.3591.3292.0410,942,000
7/31/201492.8392.9792.4492.486,768,900
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center