$91.89 +0.15 (%) iSh iBoxx HYCB Shs - NYSEARCA

Nov. 25, 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
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
4/14/201088.9089.0288.8088.94857,600
4/13/201088.6488.8288.6488.701,162,800
4/12/201088.5588.6688.4488.46443,200
4/9/201088.3088.5788.2688.44679,700
4/8/201088.1088.3588.0188.31736,000
4/7/201087.9188.2487.9088.16858,900
4/6/201087.5188.0887.4588.03679,000
4/5/201087.6587.9887.4187.46930,100
4/1/201087.8488.0087.5087.50773,000
3/31/201088.5788.6087.8188.371,255,300
3/30/201088.7588.8788.5688.65605,500
3/29/201088.7488.7688.7088.74546,100
3/26/201088.6288.7088.5088.631,312,500
3/25/201088.6488.8188.5188.661,005,100
3/24/201088.4888.5988.3588.45430,700
3/23/201088.5288.6088.3388.50699,100
3/22/201087.9588.5287.8188.51758,900
3/19/201088.5888.6087.9788.09674,500
3/18/201088.4888.6488.4188.53637,300
3/17/201088.4788.6488.3488.40918,200
3/16/201088.2288.4887.9988.40923,200
3/15/201088.2188.2587.9388.10471,300
3/12/201088.3288.3788.1588.20636,600
3/11/201088.1788.2588.0288.18488,600
3/10/201088.0288.3088.0088.26640,100
3/9/201087.8288.2387.8088.23630,700
3/8/201087.9788.1087.7987.85937,800
3/5/201087.5987.8487.2987.83975,700
3/4/201087.4387.4387.0887.31641,000
3/3/201087.2887.3887.0987.24986,700
3/2/201086.8887.2086.6987.151,291,700
3/1/201086.6986.7886.5086.591,468,700
2/26/201086.7587.2286.6687.17697,800
2/25/201086.2886.6586.0086.59503,300
2/24/201086.5786.9886.3586.581,046,900
2/23/201087.0287.1085.9586.251,015,100
2/22/201086.8987.0686.7186.881,596,100
2/19/201086.3786.7886.3086.771,485,500
Trading Center