ISHARES IBOXX $ HIGH YIELD COR $94.89

down -0.26


23/5/2013 04:23 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
10/16/2009 86.07 86.09 85.60 86.01 4431
10/15/2009 86.07 86.10 85.75 86.02 3821
10/14/2009 86.00 86.12 85.72 86.04 7499
10/13/2009 85.87 85.87 85.19 85.70 2955
10/12/2009 85.87 85.88 85.55 85.72 3542
10/9/2009 85.11 85.74 84.95 85.74 6801
10/8/2009 84.87 85.42 84.87 85.41 8247
10/7/2009 84.12 85.08 84.12 84.87 6374
10/6/2009 84.79 85.17 84.20 84.25 8133
10/5/2009 83.67 84.54 83.55 84.54 5562
10/2/2009 83.04 83.61 82.00 83.42 16063
10/1/2009 85.36 85.41 83.39 83.39 30148
9/30/2009 86.35 86.69 85.94 86.35 6880
9/29/2009 86.45 86.49 86.19 86.37 6930
9/25/2009 86.10 86.38 85.45 85.79 4548
9/24/2009 86.30 86.49 85.71 86.07 7740
9/23/2009 85.90 86.36 85.80 85.91 4649
9/22/2009 86.02 86.13 85.50 85.65 4134
9/21/2009 85.50 85.75 84.93 85.75 5106
9/18/2009 85.72 86.06 84.86 85.70 5657
9/17/2009 85.79 85.94 85.16 85.94 7334
9/16/2009 85.32 85.82 85.05 85.79 11439
9/15/2009 84.37 84.72 84.12 84.70 12895
9/11/2009 83.55 84.14 83.27 84.00 6072
9/10/2009 82.37 83.25 82.02 83.21 6956
9/9/2009 82.49 82.80 81.75 81.94 14540
9/8/2009 81.93 82.72 81.83 82.72 9742
9/4/2009 81.18 81.91 80.99 81.56 6670
9/3/2009 80.69 81.08 80.45 80.94 4860
9/2/2009 80.85 80.89 80.10 80.42 6988
9/1/2009 81.68 81.68 80.60 80.85 7423
8/31/2009 82.40 82.50 82.02 82.32 4985
8/28/2009 82.50 82.50 82.12 82.31 5958
8/27/2009 82.55 82.64 81.88 81.90 9685
8/26/2009 82.34 82.45 81.97 82.32 4761
8/25/2009 82.38 82.38 81.80 82.00 5650
8/24/2009 82.48 82.50 81.72 82.01 8746
8/21/2009 81.70 82.44 81.52 82.44 5704
8/20/2009 81.66 81.84 81.26 81.33 6012
8/19/2009 81.14 81.58 80.50 81.58 5017
8/18/2009 80.55 81.39 80.00 81.25 6392
8/14/2009 82.62 82.62 81.75 81.87 5855
8/13/2009 83.34 83.35 82.08 82.28 8253
8/12/2009 83.28 83.64 83.00 83.34 4914
8/11/2009 83.75 84.05 83.24 83.55 6230
8/7/2009 83.22 84.11 82.79 83.37 7113
8/6/2009 83.71 83.80 82.60 82.79 6195
8/5/2009 83.54 83.98 82.81 83.45 7560
8/3/2009 83.77 84.19 83.69 83.90 8804
7/31/2009 83.75 84.65 83.38 84.45 7407
7/30/2009 82.85 83.91 82.65 83.10 9769
7/29/2009 82.44 82.76 82.06 82.42 6279
7/28/2009 82.14 82.42 81.80 82.14 5918
7/27/2009 82.17 82.29 81.62 82.05 5127
7/24/2009 81.80 82.01 80.73 81.90 6393
7/23/2009 81.00 81.79 80.42 81.42 7507
7/22/2009 80.40 80.76 80.00 80.60 4830
7/21/2009 80.34 80.85 79.81 80.50 9386
7/20/2009 79.23 80.21 79.23 80.11 7847
7/17/2009 78.83 79.02 78.65 79.01 5971
7/16/2009 78.53 79.00 78.00 78.94 5156
7/15/2009 77.40 78.70 77.28 78.70 10402
7/14/2009 76.60 77.40 76.49 77.00 5066
7/13/2009 77.21 77.21 76.28 76.70 5215
7/10/2009 76.95 77.90 76.13 76.53 3937
7/9/2009 76.63 77.38 76.19 77.12 5449
7/8/2009 75.61 76.89 75.55 76.03 13823
7/7/2009 77.13 77.32 75.57 75.57 8863
7/6/2009 77.52 78.04 76.61 76.64 7945
7/2/2009 78.92 78.95 77.71 77.80 6512
7/1/2009 79.25 79.51 78.79 79.18 9221
6/30/2009 79.50 79.85 79.22 79.71 5389
6/29/2009 78.44 79.34 78.41 79.34 6477
6/26/2009 78.34 78.39 77.79 78.36 4959
6/25/2009 77.89 78.44 77.61 78.38 6479
6/23/2009 76.86 77.74 76.86 77.25 5822
6/22/2009 78.08 78.08 76.50 77.12 10967
6/19/2009 77.71 78.29 77.71 78.18 6679
6/17/2009 77.79 78.27 77.02 77.36 12408
6/16/2009 78.99 79.23 77.28 77.81 11804
6/15/2009 79.65 79.71 78.48 78.56 5745
6/12/2009 79.61 79.87 79.33 79.74 5660
6/11/2009 79.13 79.96 79.13 79.33 5244
6/10/2009 79.27 79.50 78.72 79.15 6367
6/9/2009 78.61 79.23 78.61 79.05 5596
6/8/2009 78.97 79.25 78.32 78.90 5930
6/5/2009 78.99 78.99 78.31 78.76 7044
6/4/2009 78.02 78.70 78.02 78.51 6381
6/3/2009 78.92 78.94 78.01 78.27 7171
6/2/2009 78.66 78.73 77.93 78.72 7822
6/1/2009 77.79 78.98 77.79 78.95 12937
5/29/2009 77.79 78.17 77.45 77.84 6212
5/28/2009 77.49 77.70 76.99 77.26 5839
5/27/2009 77.34 77.51 76.99 76.99 7573
5/26/2009 76.81 77.29 76.38 76.85 8551
5/22/2009 76.33 77.39 76.03 77.05 7623
5/21/2009 76.69 76.93 76.00 76.00 12747
5/20/2009 76.11 77.19 75.87 76.99 11584
5/19/2009 75.45 76.13 74.86 75.87 9028
5/18/2009 74.34 75.44 74.17 75.37 8310
Marketplace
Trading Center