iSh iBoxx HYCB Shs  $94.24

up +0.07


29/8/2014 04:00 PM  |  NYSEARCA : HYG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
9/3/201087.7387.8687.4887.86999,565
9/2/201087.5287.6187.3487.60603,843
9/1/201086.9187.4686.8987.461,697,820
8/31/201087.2087.3887.1087.151,154,700
8/30/201087.0387.4387.0387.18620,700
8/27/201087.2087.4386.9187.021,301,900
8/26/201087.2287.4486.8087.031,012,300
8/25/201087.2087.3286.7987.15788,300
8/24/201087.5187.5787.2587.271,000,700
8/23/201087.8087.8187.5787.73633,200
8/20/201087.5287.7787.4687.73557,600
8/19/201087.7087.8187.2887.52882,700
8/18/201087.6087.7687.5087.70716,900
8/17/201087.5587.7887.4787.55860,700
8/16/201086.9987.4786.9887.221,087,500
8/13/201086.9787.3386.6587.11776,200
8/12/201086.6587.1486.2086.731,261,500
8/11/201087.5987.7086.9087.031,558,500
8/10/201088.2388.3087.9588.181,271,400
8/9/201088.5988.5988.0988.211,266,100
8/6/201088.3488.3987.8788.37830,200
8/5/201088.3488.4188.1588.39708,000
8/4/201088.5888.5988.2988.431,844,100
8/3/201088.1788.6388.0988.481,705,800
8/2/201088.3988.5588.2088.481,021,500
7/30/201088.6088.8788.3588.621,038,600
7/29/201088.8888.9388.5888.85628,800
7/28/201088.8888.9588.5288.58603,000
7/27/201088.9989.1088.4888.77887,000
7/26/201088.8088.9688.4788.89887,100
7/23/201088.3988.8588.0488.85985,300
7/22/201087.9588.4687.9588.45809,200
7/21/201088.0888.4487.3787.671,376,000
7/20/201087.0088.1686.8687.712,442,700
7/19/201086.9887.2286.7387.01555,900
7/16/201087.1987.2186.4886.721,215,200
7/15/201086.9687.3086.9287.25565,800
7/14/201087.0587.2686.8887.12640,300
7/13/201086.7587.3586.5287.201,464,800
7/12/201086.7186.7285.8686.53786,400
7/9/201086.8086.8086.4786.60778,700
7/8/201086.6686.8486.1286.801,525,100
7/7/201085.3886.4885.2086.401,173,800
7/6/201085.2185.4184.8685.371,176,500
7/2/201084.5685.1584.5084.70880,300
7/1/201084.4684.7283.4684.682,043,900
6/30/201084.8585.1284.5184.901,111,200
6/29/201085.5785.5884.5385.031,354,300
6/28/201085.8286.2085.6785.89682,100
6/25/201085.6385.7485.2585.70536,400
6/24/201085.7285.7785.2085.31613,500
6/23/201086.0386.0985.2985.90882,200
6/22/201086.5086.6085.6285.961,010,900
6/21/201086.7786.8286.4786.581,094,300
6/18/201085.9886.3385.9386.27734,200
6/17/201085.5085.9485.3685.901,096,900
6/16/201084.9985.3284.8085.261,877,100
6/15/201084.6585.4384.5685.191,387,100
6/14/201084.3584.7084.2584.37843,000
6/11/201083.6984.2883.5984.26468,300
6/10/201083.6184.1483.3784.14588,100
6/9/201083.3083.4583.0183.291,081,800
6/8/201083.5283.5282.5583.111,085,100
6/7/201083.4784.2782.9882.98992,800
6/4/201083.5184.1583.3383.561,438,900
6/3/201084.2284.4083.7184.03877,100
6/2/201083.9384.1483.7084.001,414,400
6/1/201083.6184.3583.3783.57770,200
5/28/201084.7984.8484.3284.611,253,800
5/27/201084.1484.8884.1484.47828,800
5/26/201084.6485.0583.1983.321,738,300
5/25/201083.2084.3382.0184.331,507,400
5/24/201084.1085.2083.9984.431,266,100
5/21/201081.4984.4081.4384.301,814,900
5/20/201083.8983.8981.3382.643,092,700
5/19/201085.4185.6584.2685.181,565,000
5/18/201086.3286.4685.4185.681,067,400
5/17/201085.9586.1985.1285.861,120,700
5/14/201086.2186.4685.3685.971,050,600
5/13/201087.0987.2586.4786.471,151,700
5/12/201086.5087.0386.4387.011,031,100
5/11/201085.6786.8885.5885.961,524,300
5/10/201086.8987.4085.6186.061,670,000
5/7/201084.4585.1282.5184.482,583,900
5/6/201086.2886.5178.9684.496,587,300
5/5/201087.2587.3586.1086.642,567,400
5/4/201088.5688.6387.8187.84786,100
5/3/201088.8089.0988.7588.75638,900
4/30/201088.9689.5288.9689.40809,700
4/29/201088.9189.2388.8989.11812,100
4/28/201088.8088.9288.5088.50987,900
4/27/201089.5789.7388.3788.441,220,600
4/26/201089.4089.7089.4089.57440,000
4/23/201089.0089.6088.8789.57675,900
4/22/201089.2289.2288.7888.99842,800
4/21/201089.3489.4189.0989.25553,000
4/20/201088.6690.3388.5189.241,299,300
4/19/201088.2688.4988.0588.29757,100
4/16/201089.1589.3588.1088.461,334,100
4/15/201089.0289.4788.9289.181,250,900
Trading Center