iShares iBoxx $ High Yield Corporate Bd $94.23

up +0.05


16/4/2014 06:40 PM  |  NYSEARCA : HYG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
11/27/200985.3685.8585.0585.62569,900
11/25/200986.2586.6586.2186.22548,800
11/24/200986.2686.3086.0586.18526,700
11/23/200986.2886.3786.1086.13428,500
11/20/200986.1486.3486.0086.22544,100
11/19/200986.2086.3085.8786.24679,600
11/18/200986.3686.4486.0686.06630,100
11/17/200986.4886.4886.1586.28438,300
11/16/200986.3386.6586.0586.30715,000
11/13/200985.8986.2585.7585.90491,000
11/12/200986.0986.1185.7586.07619,800
11/11/200985.9686.2085.8885.97509,400
11/10/200985.8785.9885.6685.92669,200
11/9/200985.7985.9885.7085.95571,300
11/6/200985.4785.6585.3785.61547,600
11/5/200985.6385.6685.2485.53507,000
11/4/200985.9086.0085.3085.46687,700
11/3/200984.5985.5884.5985.331,135,300
11/2/200984.9385.5784.6585.141,436,900
10/30/200986.0086.2184.8785.181,466,300
10/29/200985.1886.4585.0585.991,350,400
10/28/200986.3886.4884.7984.801,266,000
10/27/200986.9086.9086.0586.221,527,800
10/26/200986.6687.0486.6286.90779,700
10/23/200987.2087.2086.6186.85420,100
10/22/200986.6787.0086.4787.00646,100
10/21/200986.3386.9386.1586.34869,000
10/20/200986.1386.4386.0186.19419,200
10/19/200986.1786.2785.9586.03534,600
10/16/200986.0786.0985.6086.01443,000
10/15/200986.0786.1085.7586.02382,200
10/14/200986.0086.1285.7286.04749,800
10/13/200985.8785.8785.1985.70295,400
10/12/200985.8785.8885.5585.72354,100
10/9/200985.1185.7484.9585.74680,000
10/8/200984.8785.4284.8785.41824,600
10/7/200984.1285.0884.1284.87637,300
10/6/200984.7985.1784.2084.25813,200
10/5/200983.6784.5483.5584.54556,100
10/2/200983.0483.6182.0083.421,606,200
10/1/200985.3685.4183.3983.393,014,700
9/30/200986.3586.6985.9486.35687,900
9/29/200986.4586.4986.1986.37692,900
9/28/200986.1586.5485.3686.47455,100
9/25/200986.1086.3885.4585.79454,700
9/24/200986.3086.4985.7186.07773,900
9/23/200985.9086.3685.8085.91464,800
9/22/200986.0286.1385.5085.65413,300
9/21/200985.5085.7584.9385.75510,600
9/18/200985.7286.0684.8685.70565,600
9/17/200985.7985.9485.1685.94733,300
9/16/200985.3285.8285.0585.791,150,000
9/15/200984.3784.7284.1284.701,289,500
9/14/200984.0784.1583.5184.10579,200
9/11/200983.5584.1483.2784.00607,100
9/10/200982.3783.2582.0283.21695,500
9/9/200982.4982.8081.7581.941,453,900
9/8/200981.9382.7281.8382.72974,100
9/4/200981.1881.9180.9981.56666,900
9/3/200980.6981.0880.4580.94485,900
9/2/200980.8580.8980.1080.42698,700
9/1/200981.6881.6880.6080.85742,200
8/31/200982.4082.5082.0282.32498,400
8/28/200982.5082.5082.1282.31596,100
8/27/200982.5582.6481.8881.90968,400
8/26/200982.3482.4581.9782.32476,000
8/25/200982.3882.3881.8082.00565,100
8/24/200982.4882.5081.7282.01874,500
8/21/200981.7082.4481.5282.44570,300
8/20/200981.6681.8481.2681.33601,100
8/19/200981.1481.5880.5081.58501,600
8/18/200980.5581.3980.0081.25639,100
8/17/200981.3981.6579.6379.871,160,700
8/14/200982.6282.6281.7581.87585,400
8/13/200983.3483.3582.0882.28825,200
8/12/200983.2883.6483.0083.34491,300
8/11/200983.7584.0583.2483.55622,900
8/10/200983.6383.7783.0683.75527,700
8/7/200983.2284.1182.7983.37711,200
8/6/200983.7183.8082.6082.79619,400
8/5/200983.5483.9882.8183.45755,900
8/4/200984.3084.3483.0283.72615,000
8/3/200983.7784.1983.6983.90880,300
7/31/200983.7584.6583.3884.45740,600
7/30/200982.8583.9182.6583.10976,800
7/29/200982.4482.7682.0682.42628,000
7/28/200982.1482.4281.8082.14591,700
7/27/200982.1782.2981.6282.05512,700
7/24/200981.8082.0180.7381.90639,200
7/23/200981.0081.7980.4281.42750,600
7/22/200980.4080.7680.0080.60482,900
7/21/200980.3480.8579.8180.50938,500
7/20/200979.2380.2179.2380.11784,600
7/17/200978.8379.0278.6579.01597,000
7/16/200978.5379.0078.0078.94515,500
7/15/200977.4078.7077.2878.701,040,100
7/14/200976.6077.4076.4977.00506,500
7/13/200977.2177.2176.2876.70521,400
7/10/200976.9577.9076.1376.53393,600
7/9/200976.6377.3876.1977.12544,800
Trading Center